中光防雷(300414)股票行情
中光防雷(300414)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 |
|---|
| 2026-02-03 | 15.20 | 15.62 | 0.59 | 3.93% | 15.10 | 15.65 | 172032 | 26548.04 | 5.49% | 10.00 |
| 2026-02-02 | 15.05 | 15.03 | -0.02 | -0.13% | 14.96 | 15.29 | 106774 | 16161.36 | 3.41% | 0.00 |
| 2026-01-30 | 14.83 | 15.05 | 0.13 | 0.87% | 14.57 | 15.19 | 127157 | 18992.34 | 4.06% | 0.00 |
| 2026-01-29 | 15.21 | 14.92 | -0.27 | -1.78% | 14.81 | 15.44 | 123145 | 18593.25 | 3.93% | 7.00 |
| 2026-01-28 | 15.70 | 15.19 | -0.63 | -3.98% | 15.06 | 15.80 | 162586 | 24844.19 | 5.19% | 0.00 |
| 2026-01-27 | 15.39 | 15.82 | 0.31 | 2.00% | 14.95 | 15.86 | 171876 | 26560.73 | 5.48% | 0.00 |
| 2026-01-26 | 16.40 | 15.51 | -1.00 | -6.06% | 15.26 | 16.40 | 234693 | 36984.40 | 7.49% | 0.00 |
| 2026-01-23 | 16.06 | 16.51 | 0.49 | 3.06% | 15.80 | 16.62 | 235050 | 38452.23 | 7.50% | 2.00 |
| 2026-01-22 | 15.60 | 16.02 | 0.36 | 2.30% | 15.60 | 16.15 | 168970 | 27004.36 | 5.39% | 2.00 |
| 2026-01-21 | 15.47 | 15.66 | -0.08 | -0.51% | 15.46 | 15.99 | 153366 | 24189.07 | 4.89% | 26.00 |
| 2026-01-20 | 17.10 | 15.74 | -1.27 | -7.47% | 15.58 | 17.30 | 280359 | 45629.88 | 8.94% | 6.00 |
| 2026-01-19 | 16.40 | 17.01 | 0.39 | 2.35% | 16.20 | 17.06 | 280057 | 47009.22 | 8.93% | 17.00 |
| 2026-01-16 | 16.35 | 16.62 | 0.43 | 2.66% | 16.03 | 16.62 | 247859 | 40573.99 | 7.91% | 29.00 |
| 2026-01-15 | 16.80 | 16.19 | -0.99 | -5.76% | 15.88 | 16.90 | 314859 | 51084.04 | 10.04% | 6.00 |
| 2026-01-14 | 16.90 | 17.18 | 0.25 | 1.48% | 16.55 | 17.67 | 407155 | 69700.80 | 12.99% | 4.00 |
| 2026-01-13 | 18.61 | 16.93 | -2.42 | -12.51% | 16.86 | 18.80 | 535175 | 93499.47 | 17.07% | 93.00 |
| 2026-01-12 | 18.12 | 19.35 | 1.55 | 8.71% | 17.64 | 19.99 | 728392 | 135809.05 | 23.23% | 98.00 |
| 2026-01-09 | 17.58 | 17.80 | -0.20 | -1.11% | 17.37 | 19.80 | 774171 | 141174.27 | 24.69% | 23.00 |
| 2026-01-08 | 16.55 | 18.00 | 0.75 | 4.35% | 16.42 | 18.10 | 715375 | 123502.22 | 22.82% | 23.00 |
| 2026-01-07 | 15.70 | 17.25 | 1.33 | 8.35% | 15.58 | 18.18 | 794093 | 133314.38 | 25.33% | 27.00 |
| 2026-01-06 | 15.80 | 15.92 | -0.28 | -1.73% | 15.40 | 15.98 | 505654 | 79417.98 | 16.13% | 7.00 |
| 2026-01-05 | 15.24 | 16.20 | 1.25 | 8.36% | 14.80 | 16.49 | 640887 | 99869.70 | 20.44% | 11.00 |
| 2025-12-31 | 14.77 | 14.95 | 0.18 | 1.22% | 14.43 | 15.17 | 366896 | 54453.18 | 11.70% | 0.00 |
| 2025-12-30 | 15.16 | 14.77 | -0.49 | -3.21% | 14.73 | 15.26 | 388336 | 57915.02 | 12.39% | 15.00 |
| 2025-12-29 | 15.80 | 15.26 | -1.02 | -6.27% | 15.17 | 16.08 | 550607 | 84817.91 | 17.56% | 28.00 |
| 2025-12-26 | 15.54 | 16.28 | 0.74 | 4.76% | 15.41 | 16.97 | 827175 | 134853.16 | 26.38% | 189.00 |
| 2025-12-25 | 15.95 | 15.54 | -0.58 | -3.60% | 15.50 | 16.31 | 699032 | 110121.96 | 22.30% | 34.00 |
| 2025-12-24 | 15.39 | 16.12 | 0.58 | 3.73% | 14.58 | 16.74 | 1005916 | 156671.81 | 32.08% | 33.00 |
| 2025-12-23 | 12.86 | 15.54 | 2.59 | 20.00% | 12.80 | 15.54 | 772549 | 115297.95 | 24.64% | 0.00 |
| 2025-12-22 | 12.94 | 12.95 | 0.00 | 0.00% | 12.87 | 13.08 | 163750 | 21249.65 | 5.22% | 0.00 |
| 2025-12-19 | 12.77 | 12.95 | 0.07 | 0.54% | 12.77 | 13.08 | 210456 | 27215.97 | 6.71% | 0.00 |
| 2025-12-18 | 12.30 | 12.88 | 0.52 | 4.21% | 12.20 | 13.17 | 316060 | 40858.16 | 10.08% | 0.00 |
| 2025-12-17 | 12.62 | 12.36 | -0.39 | -3.06% | 11.85 | 12.96 | 218194 | 26794.88 | 6.96% | 0.00 |
| 2025-12-16 | 12.98 | 12.75 | -0.40 | -3.04% | 12.69 | 13.29 | 182900 | 23432.77 | 5.83% | 0.00 |
| 2025-12-15 | 12.83 | 13.15 | 0.25 | 1.94% | 12.68 | 13.29 | 309846 | 40284.59 | 9.88% | 10.00 |
| 2025-12-12 | 12.65 | 12.90 | 0.74 | 6.09% | 12.60 | 13.25 | 407229 | 52938.48 | 12.99% | 20.00 |
| 2025-12-11 | 12.47 | 12.16 | -0.25 | -2.01% | 12.15 | 12.47 | 67721 | 8310.09 | 2.16% | 0.00 |
| 2025-12-10 | 12.28 | 12.41 | 0.07 | 0.57% | 12.22 | 12.47 | 82246 | 10162.35 | 2.62% | 0.00 |
| 2025-12-09 | 12.41 | 12.34 | -0.10 | -0.80% | 12.30 | 12.50 | 84246 | 10430.43 | 2.69% | 0.00 |
| 2025-12-08 | 12.02 | 12.44 | 0.44 | 3.67% | 12.00 | 12.50 | 162693 | 20146.30 | 5.19% | 0.00 |
| 2025-12-05 | 11.86 | 12.00 | 0.17 | 1.44% | 11.66 | 12.01 | 64312 | 7641.59 | 2.05% | 0.00 |
| 2025-12-04 | 11.80 | 11.83 | -0.01 | -0.08% | 11.75 | 12.03 | 52454 | 6235.29 | 1.67% | 0.00 |
| 2025-12-03 | 12.18 | 11.84 | -0.30 | -2.47% | 11.81 | 12.18 | 82958 | 9891.74 | 2.65% | 0.00 |
| 2025-12-02 | 12.21 | 12.14 | -0.07 | -0.57% | 11.96 | 12.28 | 74365 | 9022.06 | 2.37% | 0.00 |
| 2025-12-01 | 12.08 | 12.21 | 0.03 | 0.25% | 12.05 | 12.32 | 78555 | 9600.35 | 2.51% | 0.00 |
| 2025-11-28 | 12.08 | 12.18 | 0.06 | 0.50% | 12.05 | 12.28 | 83167 | 10101.67 | 2.65% | 4.00 |
| 2025-11-27 | 12.35 | 12.12 | -0.32 | -2.57% | 12.06 | 12.47 | 113571 | 13877.22 | 3.62% | 0.00 |
| 2025-11-26 | 12.80 | 12.44 | -0.54 | -4.16% | 12.30 | 12.80 | 191393 | 23912.47 | 6.10% | 0.00 |
| 2025-11-25 | 12.85 | 12.98 | -0.14 | -1.07% | 12.79 | 13.10 | 248626 | 32124.78 | 7.93% | 0.00 |
| 2025-11-24 | 12.50 | 13.12 | 0.62 | 4.96% | 12.43 | 13.30 | 332650 | 42865.03 | 10.61% | 10.00 |
| 2025-11-21 | 12.41 | 12.50 | -0.15 | -1.19% | 12.24 | 12.80 | 205718 | 25669.10 | 6.56% | 4.00 |
| 2025-11-20 | 11.95 | 12.65 | 0.56 | 4.63% | 11.81 | 12.90 | 264797 | 33111.41 | 8.45% | 38.00 |
| 2025-11-19 | 11.86 | 12.09 | 0.23 | 1.94% | 11.76 | 12.18 | 96604 | 11659.62 | 3.08% | 0.00 |
| 2025-11-18 | 12.04 | 11.86 | -0.23 | -1.90% | 11.80 | 12.10 | 67313 | 7997.44 | 2.15% | 0.00 |
| 2025-11-17 | 12.20 | 12.09 | 0.19 | 1.60% | 12.08 | 12.30 | 108090 | 13174.92 | 3.45% | 0.00 |
| 2025-11-14 | 11.82 | 11.90 | 0.04 | 0.34% | 11.80 | 12.03 | 42416 | 5063.73 | 1.35% | 6.00 |
| 2025-11-13 | 11.83 | 11.86 | 0.07 | 0.59% | 11.76 | 11.91 | 46319 | 5492.64 | 1.48% | 0.00 |
| 2025-11-12 | 12.01 | 11.79 | -0.20 | -1.67% | 11.71 | 12.04 | 64216 | 7591.81 | 2.05% | 0.00 |
| 2025-11-11 | 12.04 | 11.99 | 0.03 | 0.25% | 11.95 | 12.11 | 49889 | 6000.56 | 1.59% | 0.00 |
| 2025-11-10 | 12.01 | 11.96 | -0.07 | -0.58% | 11.93 | 12.11 | 58588 | 7024.30 | 1.87% | 16.00 |
| 2025-11-07 | 12.10 | 12.03 | -0.12 | -0.99% | 12.00 | 12.15 | 59722 | 7198.44 | 1.90% | 2.00 |
| 2025-11-06 | 12.28 | 12.15 | -0.10 | -0.82% | 12.10 | 12.35 | 63308 | 7711.23 | 2.02% | 0.00 |
| 2025-11-05 | 11.93 | 12.25 | 0.14 | 1.16% | 11.90 | 12.32 | 78250 | 9548.23 | 2.50% | 9.00 |
| 2025-11-04 | 12.38 | 12.11 | -0.36 | -2.89% | 12.03 | 12.40 | 99606 | 12136.00 | 3.18% | 12.00 |
| 2025-11-03 | 12.37 | 12.47 | 0.12 | 0.97% | 12.28 | 12.47 | 66928 | 8287.22 | 2.13% | 10.00 |
| 2025-10-31 | 12.29 | 12.35 | 0.00 | 0.00% | 12.24 | 12.43 | 61629 | 7616.82 | 1.97% | 0.00 |
| 2025-10-30 | 12.54 | 12.35 | -0.19 | -1.52% | 12.34 | 12.68 | 91263 | 11338.60 | 2.91% | 8.00 |
| 2025-10-29 | 12.67 | 12.54 | -0.13 | -1.03% | 12.36 | 12.70 | 114769 | 14296.38 | 3.66% | 0.00 |
| 2025-10-28 | 12.74 | 12.67 | -0.04 | -0.31% | 12.47 | 12.89 | 154011 | 19523.23 | 4.91% | 0.00 |
| 2025-10-27 | 12.23 | 12.71 | 0.54 | 4.44% | 12.16 | 12.75 | 176323 | 21958.09 | 5.62% | 10.00 |
| 2025-10-24 | 12.21 | 12.17 | 0.00 | 0.00% | 12.10 | 12.40 | 104014 | 12728.57 | 3.32% | 0.00 |
| 2025-10-23 | 12.49 | 12.17 | -0.39 | -3.11% | 11.92 | 12.55 | 129493 | 15709.44 | 4.13% | 0.00 |
| 2025-10-22 | 12.79 | 12.56 | -0.48 | -3.68% | 12.51 | 12.90 | 157517 | 19887.45 | 5.02% | 0.00 |
| 2025-10-21 | 12.76 | 13.04 | 0.12 | 0.93% | 12.51 | 13.30 | 241993 | 31445.88 | 7.72% | 35.00 |
| 2025-10-20 | 13.21 | 12.92 | -0.28 | -2.12% | 12.51 | 13.23 | 295403 | 37974.12 | 9.42% | 12.00 |
| 2025-10-17 | 12.75 | 13.20 | 0.45 | 3.53% | 12.52 | 13.44 | 422167 | 55589.72 | 13.47% | 10.00 |
| 2025-10-16 | 12.19 | 12.75 | 0.52 | 4.25% | 12.08 | 13.44 | 313930 | 40314.08 | 10.01% | 0.00 |
| 2025-10-15 | 12.40 | 12.23 | -0.23 | -1.85% | 12.05 | 12.65 | 121372 | 14813.95 | 3.87% | 0.00 |
| 2025-10-14 | 12.70 | 12.46 | -0.36 | -2.81% | 12.37 | 12.77 | 179591 | 22605.08 | 5.73% | 0.00 |
| 2025-10-13 | 11.97 | 12.82 | 0.43 | 3.47% | 11.66 | 12.96 | 287039 | 36278.74 | 9.16% | 0.00 |
深证大盘股票行情在线 K线走势图
中光防雷(300414)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
