光一退(300356)股票行情
光一退(300356)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2023-07-12 | 1.75 | 1.69 | -0.17 | -9.14% | 1.65 | 1.96 | 209622 | 3766.55 | 5.22% | 1603.00 |
| 2023-07-11 | 1.91 | 1.86 | 0.07 | 3.91% | 1.79 | 1.92 | 183689 | 3400.52 | 4.57% | 1.00 |
| 2023-07-10 | 1.75 | 1.79 | 0.01 | 0.56% | 1.66 | 1.85 | 133082 | 2312.18 | 3.31% | 56.00 |
| 2023-07-07 | 1.99 | 1.78 | -0.22 | -11.00% | 1.76 | 2.03 | 154099 | 2871.63 | 3.84% | 0.00 |
| 2023-07-06 | 2.11 | 2.00 | -0.11 | -5.21% | 1.96 | 2.14 | 128158 | 2622.71 | 3.19% | 0.00 |
| 2023-07-05 | 2.20 | 2.11 | 0.07 | 3.43% | 2.07 | 2.20 | 97863 | 2063.01 | 2.44% | 6.00 |
| 2023-07-04 | 2.00 | 2.04 | 0.07 | 3.55% | 1.98 | 2.11 | 156570 | 3188.81 | 3.90% | 0.00 |
| 2023-07-03 | 2.02 | 1.97 | -0.06 | -2.96% | 1.90 | 2.11 | 138497 | 2759.27 | 3.45% | 0.00 |
| 2023-06-30 | 2.03 | 2.03 | -0.03 | -1.46% | 1.80 | 2.11 | 198183 | 3832.78 | 4.94% | 0.00 |
| 2023-06-29 | 1.82 | 2.06 | 0.24 | 13.19% | 1.77 | 2.17 | 221003 | 4434.41 | 5.50% | 0.00 |
| 2023-06-28 | 1.82 | 1.82 | 0.30 | 19.74% | 1.52 | 1.82 | 483372 | 8662.82 | 12.04% | 0.00 |
| 2023-06-27 | 1.52 | 1.52 | 0.25 | 19.69% | 1.52 | 1.52 | 8497 | 129.15 | 0.21% | 0.00 |
| 2023-06-26 | 1.27 | 1.27 | 0.21 | 19.81% | 1.27 | 1.27 | 16285 | 206.82 | 0.41% | 0.00 |
| 2023-06-21 | 1.06 | 1.06 | 0.18 | 20.45% | 1.05 | 1.06 | 175354 | 1858.47 | 4.37% | 1.00 |
| 2023-06-20 | 0.73 | 0.88 | -3.68 | -80.70% | 0.72 | 1.13 | 784179 | 6795.64 | 19.53% | 447.50 |
| 2023-04-26 | 3.72 | 4.56 | 0.16 | 3.64% | 3.71 | 4.85 | 192537 | 8287.35 | 4.91% | 0.00 |
| 2023-04-25 | 4.59 | 4.40 | -0.24 | -5.17% | 4.23 | 4.66 | 81766 | 3638.46 | 2.09% | 0.00 |
| 2023-04-24 | 4.64 | 4.64 | 0.02 | 0.43% | 4.50 | 4.75 | 67181 | 3093.64 | 1.71% | 0.00 |
| 2023-04-21 | 4.23 | 4.62 | 0.39 | 9.22% | 4.22 | 4.66 | 95415 | 4220.08 | 2.43% | 0.00 |
| 2023-04-20 | 4.40 | 4.23 | -0.14 | -3.20% | 4.20 | 4.41 | 36330 | 1544.66 | 0.93% | 0.00 |
| 2023-04-19 | 4.39 | 4.37 | -0.07 | -1.58% | 4.35 | 4.47 | 29931 | 1317.67 | 0.76% | 0.00 |
| 2023-04-18 | 4.43 | 4.44 | 0.01 | 0.23% | 4.39 | 4.52 | 21628 | 961.84 | 0.55% | 0.00 |
| 2023-04-17 | 4.38 | 4.43 | 0.07 | 1.61% | 4.38 | 4.60 | 48592 | 2175.95 | 1.24% | 0.00 |
| 2023-04-14 | 4.53 | 4.36 | -0.13 | -2.90% | 4.30 | 4.53 | 46156 | 2028.13 | 1.18% | 0.00 |
| 2023-04-13 | 4.52 | 4.49 | -0.09 | -1.97% | 4.48 | 4.64 | 33318 | 1512.46 | 0.85% | 0.00 |
| 2023-04-12 | 4.67 | 4.58 | -0.09 | -1.93% | 4.09 | 4.67 | 41594 | 1894.73 | 1.06% | 0.00 |
| 2023-04-11 | 4.64 | 4.67 | 0.01 | 0.21% | 4.61 | 4.70 | 27907 | 1301.09 | 0.71% | 0.00 |
| 2023-04-10 | 4.78 | 4.66 | 0.04 | 0.87% | 4.62 | 4.78 | 43786 | 2053.34 | 1.12% | 0.00 |
| 2023-04-07 | 4.66 | 4.62 | -0.06 | -1.28% | 4.60 | 4.78 | 26216 | 1219.62 | 0.67% | 0.00 |
| 2023-04-06 | 4.63 | 4.68 | 0.05 | 1.08% | 4.60 | 4.79 | 58556 | 2765.56 | 1.49% | 0.00 |
| 2023-04-04 | 4.57 | 4.63 | 0.06 | 1.31% | 4.45 | 4.70 | 50172 | 2306.10 | 1.28% | 0.00 |
| 2023-04-03 | 4.39 | 4.57 | 0.21 | 4.82% | 4.38 | 4.70 | 69156 | 3156.74 | 1.76% | 0.00 |
| 2023-03-31 | 4.19 | 4.36 | 0.17 | 4.06% | 4.08 | 4.36 | 43977 | 1864.51 | 1.12% | 0.00 |
| 2023-03-30 | 4.42 | 4.19 | -0.23 | -5.20% | 4.17 | 4.44 | 87418 | 3701.19 | 2.23% | 0.00 |
| 2023-03-29 | 4.61 | 4.42 | -0.20 | -4.33% | 4.40 | 4.62 | 61898 | 2775.42 | 1.58% | 0.00 |
| 2023-03-28 | 4.61 | 4.62 | -0.06 | -1.28% | 4.51 | 4.67 | 31233 | 1440.98 | 0.80% | 0.00 |
| 2023-03-27 | 4.78 | 4.68 | 0.03 | 0.65% | 4.60 | 4.99 | 59528 | 2812.84 | 1.52% | 0.00 |
| 2023-03-24 | 4.68 | 4.65 | 0.02 | 0.43% | 4.60 | 4.68 | 25245 | 1167.74 | 0.64% | 0.00 |
| 2023-03-23 | 4.64 | 4.63 | -0.04 | -0.86% | 4.60 | 4.67 | 19441 | 900.78 | 0.50% | 0.00 |
| 2023-03-22 | 4.64 | 4.67 | 0.03 | 0.65% | 4.61 | 4.69 | 17363 | 806.89 | 0.44% | 0.00 |
| 2023-03-21 | 4.55 | 4.64 | 0.04 | 0.87% | 4.51 | 4.65 | 14440 | 663.39 | 0.37% | 0.00 |
| 2023-03-20 | 4.65 | 4.60 | -0.01 | -0.22% | 4.60 | 4.78 | 32439 | 1514.97 | 0.83% | 0.00 |
| 2023-03-17 | 4.61 | 4.61 | 0.01 | 0.22% | 4.60 | 4.67 | 17706 | 817.90 | 0.45% | 0.00 |
| 2023-03-16 | 4.67 | 4.60 | -0.09 | -1.92% | 4.60 | 4.68 | 21380 | 991.03 | 0.55% | 0.00 |
| 2023-03-15 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.78 | 16643 | 782.35 | 0.42% | 0.00 |
| 2023-03-14 | 4.73 | 4.70 | -0.06 | -1.26% | 4.70 | 4.76 | 24195 | 1141.34 | 0.62% | 0.00 |
| 2023-03-13 | 4.83 | 4.76 | -0.07 | -1.45% | 4.71 | 4.86 | 33584 | 1602.27 | 0.86% | 10.00 |
| 2023-03-10 | 4.85 | 4.83 | -0.12 | -2.42% | 4.83 | 5.05 | 61801 | 3039.30 | 1.58% | 0.00 |
| 2023-03-09 | 4.65 | 4.95 | 0.31 | 6.68% | 4.63 | 5.30 | 99295 | 4944.70 | 2.53% | 0.33 |
| 2023-03-08 | 4.64 | 4.64 | 0.00 | 0.00% | 4.60 | 4.66 | 11779 | 545.26 | 0.30% | 0.00 |
| 2023-03-07 | 4.68 | 4.64 | -0.01 | -0.22% | 4.59 | 4.68 | 17513 | 812.19 | 0.45% | 0.00 |
| 2023-03-06 | 4.54 | 4.65 | 0.11 | 2.42% | 4.54 | 4.74 | 26950 | 1253.44 | 0.69% | 0.00 |
| 2023-03-03 | 4.49 | 4.54 | 0.02 | 0.44% | 4.49 | 4.56 | 18678 | 846.13 | 0.48% | 0.00 |
| 2023-03-02 | 4.53 | 4.52 | -0.03 | -0.66% | 4.51 | 4.60 | 18708 | 851.99 | 0.48% | 0.00 |
| 2023-03-01 | 4.61 | 4.55 | -0.10 | -2.15% | 4.46 | 4.63 | 44100 | 1998.71 | 1.13% | 0.00 |
| 2023-02-28 | 4.69 | 4.65 | -0.04 | -0.85% | 4.61 | 4.72 | 21908 | 1016.56 | 0.56% | 0.00 |
| 2023-02-27 | 4.63 | 4.69 | 0.06 | 1.30% | 4.63 | 4.76 | 19150 | 902.48 | 0.49% | 0.00 |
| 2023-02-24 | 4.78 | 4.63 | -0.14 | -2.94% | 4.61 | 4.79 | 29223 | 1372.27 | 0.75% | 0.00 |
| 2023-02-23 | 4.73 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 26828 | 1272.42 | 0.68% | 0.00 |
| 2023-02-22 | 4.71 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 14873 | 705.05 | 0.38% | 0.00 |
| 2023-02-21 | 4.77 | 4.75 | -0.05 | -1.04% | 4.73 | 4.84 | 20211 | 964.92 | 0.52% | 0.00 |
| 2023-02-20 | 4.84 | 4.80 | 0.02 | 0.42% | 4.75 | 4.84 | 25787 | 1231.23 | 0.66% | 0.00 |
| 2023-02-17 | 4.85 | 4.78 | 0.00 | 0.00% | 4.74 | 4.88 | 37826 | 1821.03 | 0.96% | 0.00 |
| 2023-02-16 | 4.80 | 4.78 | 0.03 | 0.63% | 4.75 | 4.94 | 43222 | 2091.08 | 1.10% | 0.00 |
| 2023-02-15 | 4.85 | 4.75 | -0.10 | -2.06% | 4.70 | 4.85 | 47786 | 2277.35 | 1.22% | 0.00 |
| 2023-02-14 | 5.12 | 4.85 | -0.22 | -4.34% | 4.75 | 5.12 | 84630 | 4135.77 | 2.16% | 0.00 |
| 2023-02-13 | 5.13 | 5.07 | 0.04 | 0.80% | 5.00 | 5.13 | 45942 | 2316.82 | 1.17% | 0.00 |
| 2023-02-10 | 4.90 | 5.03 | 0.14 | 2.86% | 4.90 | 5.30 | 74588 | 3834.37 | 1.90% | 0.00 |
| 2023-02-09 | 4.76 | 4.89 | 0.08 | 1.66% | 4.76 | 4.91 | 34341 | 1667.58 | 0.88% | 0.00 |
| 2023-02-08 | 4.76 | 4.81 | 0.03 | 0.63% | 4.72 | 4.81 | 29323 | 1397.60 | 0.75% | 0.00 |
| 2023-02-07 | 4.75 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 25796 | 1229.12 | 0.66% | 0.00 |
| 2023-02-06 | 4.80 | 4.75 | -0.04 | -0.84% | 4.72 | 4.83 | 31392 | 1494.35 | 0.80% | 0.00 |
| 2023-02-03 | 4.82 | 4.79 | -0.03 | -0.62% | 4.70 | 4.82 | 29274 | 1393.19 | 0.75% | 0.00 |
| 2023-02-02 | 4.92 | 4.82 | -0.15 | -3.02% | 4.72 | 4.93 | 62498 | 3000.45 | 1.59% | 0.00 |
| 2023-02-01 | 4.96 | 4.97 | -0.01 | -0.20% | 4.91 | 5.01 | 24601 | 1219.68 | 0.63% | 0.00 |
| 2023-01-31 | 5.09 | 4.98 | -0.10 | -1.97% | 4.87 | 5.10 | 44398 | 2198.70 | 1.13% | 0.00 |
| 2023-01-30 | 4.95 | 5.08 | 0.15 | 3.04% | 4.93 | 5.14 | 56192 | 2850.57 | 1.43% | 0.00 |
| 2023-01-20 | 4.89 | 4.93 | 0.07 | 1.44% | 4.85 | 4.94 | 13666 | 671.52 | 0.35% | 0.00 |
| 2023-01-19 | 4.88 | 4.86 | -0.02 | -0.41% | 4.84 | 4.93 | 25555 | 1249.00 | 0.65% | 0.00 |
| 2023-01-18 | 4.76 | 4.88 | 0.08 | 1.67% | 4.76 | 4.96 | 32854 | 1607.12 | 0.84% | 0.00 |
深证大盘股票行情在线 K线走势图
