理工光科(300557)股票行情
理工光科(300557)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 |
|---|
| 2026-03-26 | 33.15 | 32.10 | -1.07 | -3.23% | 31.78 | 33.30 | 32013 | 10377.89 | 2.68% | 0.00 |
| 2026-03-25 | 32.60 | 33.17 | 0.37 | 1.13% | 32.60 | 33.62 | 34669 | 11511.95 | 2.91% | 0.00 |
| 2026-03-24 | 32.75 | 32.80 | 1.11 | 3.50% | 31.80 | 32.96 | 49832 | 16144.31 | 4.18% | 0.00 |
| 2026-03-23 | 34.30 | 31.69 | -3.36 | -9.59% | 31.63 | 34.66 | 60527 | 20013.53 | 5.07% | 0.00 |
| 2026-03-20 | 36.81 | 35.05 | -1.04 | -2.88% | 35.05 | 36.89 | 27669 | 9948.99 | 2.32% | 0.00 |
| 2026-03-19 | 36.60 | 36.09 | -1.16 | -3.11% | 35.82 | 36.72 | 25116 | 9115.40 | 2.11% | 0.00 |
| 2026-03-18 | 36.68 | 37.25 | 0.66 | 1.80% | 36.01 | 37.36 | 23648 | 8740.30 | 1.98% | 0.00 |
| 2026-03-17 | 38.49 | 36.59 | -1.78 | -4.64% | 36.50 | 38.64 | 36255 | 13488.94 | 3.04% | 0.00 |
| 2026-03-16 | 38.72 | 38.37 | -0.33 | -0.85% | 37.80 | 38.94 | 31203 | 11970.92 | 2.62% | 0.00 |
| 2026-03-13 | 39.36 | 38.70 | -0.66 | -1.68% | 38.61 | 40.22 | 41811 | 16447.16 | 3.51% | 0.00 |
| 2026-03-12 | 40.77 | 39.36 | -1.44 | -3.53% | 39.33 | 40.89 | 39371 | 15683.20 | 3.30% | 0.00 |
| 2026-03-11 | 41.47 | 40.80 | -0.67 | -1.62% | 40.65 | 42.72 | 58138 | 24219.56 | 4.87% | 0.00 |
| 2026-03-10 | 39.97 | 41.47 | 2.04 | 5.17% | 39.65 | 41.73 | 53234 | 21770.72 | 4.46% | 1.00 |
| 2026-03-09 | 39.99 | 39.43 | -1.38 | -3.38% | 38.01 | 39.99 | 63235 | 24630.08 | 5.30% | 0.00 |
| 2026-03-06 | 41.42 | 40.81 | -0.89 | -2.13% | 40.79 | 41.86 | 56079 | 23073.35 | 4.70% | 0.00 |
| 2026-03-05 | 42.99 | 41.70 | -0.48 | -1.14% | 41.41 | 43.43 | 72341 | 30544.59 | 6.06% | 0.00 |
| 2026-03-04 | 41.00 | 42.18 | 0.61 | 1.47% | 40.73 | 43.57 | 74658 | 31501.06 | 6.26% | 0.00 |
| 2026-03-03 | 44.39 | 41.57 | -2.71 | -6.12% | 41.48 | 44.70 | 116645 | 49771.30 | 9.78% | 0.00 |
| 2026-03-02 | 40.00 | 44.28 | 3.22 | 7.84% | 39.70 | 48.68 | 187155 | 83124.45 | 15.69% | 0.00 |
| 2026-02-27 | 39.92 | 41.06 | 0.61 | 1.51% | 38.97 | 41.38 | 88049 | 35518.00 | 7.38% | 0.00 |
| 2026-02-26 | 39.29 | 40.45 | 0.99 | 2.51% | 38.83 | 40.70 | 82730 | 33254.31 | 6.94% | 0.00 |
| 2026-02-25 | 39.34 | 39.46 | -0.15 | -0.38% | 39.01 | 40.49 | 96944 | 38490.26 | 8.13% | 0.00 |
| 2026-02-24 | 35.97 | 39.61 | 4.19 | 11.83% | 35.50 | 41.30 | 139131 | 54152.96 | 11.66% | 17.00 |
| 2026-02-13 | 35.37 | 35.42 | -0.18 | -0.51% | 35.36 | 35.81 | 15861 | 5647.79 | 1.33% | 0.00 |
| 2026-02-12 | 35.34 | 35.60 | 0.21 | 0.59% | 35.18 | 35.98 | 18874 | 6730.43 | 1.58% | 0.00 |
| 2026-02-11 | 35.60 | 35.39 | -0.39 | -1.09% | 35.36 | 36.10 | 22659 | 8061.36 | 1.90% | 0.00 |
| 2026-02-10 | 35.95 | 35.78 | -0.31 | -0.86% | 35.72 | 36.43 | 25185 | 9061.86 | 2.11% | 0.00 |
| 2026-02-09 | 35.30 | 36.09 | 1.17 | 3.35% | 35.25 | 36.66 | 38558 | 13874.84 | 3.23% | 0.00 |
| 2026-02-06 | 34.84 | 34.92 | -0.06 | -0.17% | 34.64 | 35.74 | 27505 | 9705.25 | 2.31% | 0.00 |
| 2026-02-05 | 35.19 | 34.98 | -0.41 | -1.16% | 34.92 | 35.59 | 21838 | 7688.87 | 1.83% | 0.00 |
| 2026-02-04 | 35.42 | 35.39 | -0.11 | -0.31% | 34.91 | 35.86 | 23637 | 8365.87 | 1.98% | 0.00 |
| 2026-02-03 | 35.24 | 35.50 | 0.79 | 2.28% | 34.96 | 35.80 | 20770 | 7343.75 | 1.74% | 0.00 |
| 2026-02-02 | 35.64 | 34.71 | -0.86 | -2.42% | 34.71 | 35.90 | 27688 | 9752.67 | 2.32% | 0.00 |
| 2026-01-30 | 35.00 | 35.57 | 0.29 | 0.82% | 34.79 | 36.00 | 35528 | 12585.01 | 2.98% | 0.00 |
| 2026-01-29 | 35.65 | 35.28 | -0.53 | -1.48% | 34.82 | 36.06 | 38168 | 13488.68 | 3.20% | 0.00 |
| 2026-01-28 | 37.00 | 35.81 | -0.83 | -2.27% | 35.56 | 37.40 | 35970 | 12976.43 | 3.02% | 0.00 |
| 2026-01-27 | 36.00 | 36.64 | 0.30 | 0.83% | 34.96 | 36.77 | 46305 | 16638.34 | 3.88% | 0.00 |
| 2026-01-26 | 38.25 | 36.34 | -1.86 | -4.87% | 36.15 | 38.25 | 58560 | 21523.79 | 4.91% | 0.00 |
| 2026-01-23 | 37.77 | 38.20 | 0.52 | 1.38% | 37.40 | 38.51 | 45778 | 17420.68 | 3.84% | 3.00 |
| 2026-01-22 | 37.48 | 37.68 | 0.12 | 0.32% | 37.15 | 38.30 | 47184 | 17777.25 | 3.96% | 0.00 |
| 2026-01-21 | 36.50 | 37.56 | 0.82 | 2.23% | 36.18 | 38.35 | 71159 | 26817.40 | 5.97% | 0.00 |
| 2026-01-20 | 39.30 | 36.74 | -2.89 | -7.29% | 36.25 | 39.32 | 101470 | 37950.50 | 8.51% | 1.00 |
| 2026-01-19 | 40.28 | 39.63 | -1.09 | -2.68% | 39.30 | 41.54 | 90306 | 36291.14 | 7.57% | 0.00 |
| 2026-01-16 | 38.55 | 40.72 | 1.80 | 4.62% | 38.03 | 40.77 | 121945 | 48507.61 | 10.22% | 1.00 |
| 2026-01-15 | 38.33 | 38.92 | 0.59 | 1.54% | 38.08 | 39.98 | 82762 | 32350.86 | 6.94% | 0.00 |
| 2026-01-14 | 37.54 | 38.33 | 0.42 | 1.11% | 37.35 | 39.31 | 80818 | 30944.94 | 6.78% | 0.00 |
| 2026-01-13 | 40.03 | 37.91 | -2.70 | -6.65% | 37.67 | 40.39 | 91842 | 35459.12 | 7.70% | 0.00 |
| 2026-01-12 | 38.38 | 40.61 | 1.85 | 4.77% | 37.95 | 41.59 | 131993 | 52200.33 | 11.07% | 0.00 |
| 2026-01-09 | 39.75 | 38.76 | -1.24 | -3.10% | 38.30 | 39.75 | 112865 | 43834.67 | 9.46% | 9.00 |
| 2026-01-08 | 38.30 | 40.00 | 0.44 | 1.11% | 37.80 | 40.35 | 149820 | 58443.02 | 12.56% | 0.00 |
| 2026-01-07 | 37.40 | 39.56 | 3.18 | 8.74% | 36.40 | 39.79 | 182411 | 69581.34 | 15.29% | 15.00 |
| 2026-01-06 | 35.74 | 36.38 | 0.28 | 0.78% | 35.40 | 36.66 | 79534 | 28665.33 | 6.67% | 0.00 |
| 2026-01-05 | 35.48 | 36.10 | 0.81 | 2.30% | 34.96 | 36.50 | 75228 | 26943.40 | 6.31% | 0.00 |
| 2025-12-31 | 35.55 | 35.29 | 0.44 | 1.26% | 34.82 | 35.77 | 66316 | 23430.77 | 5.56% | 0.00 |
| 2025-12-30 | 36.11 | 34.85 | -2.00 | -5.43% | 34.43 | 36.22 | 134095 | 47135.79 | 11.24% | 0.00 |
| 2025-12-29 | 36.73 | 36.85 | -0.85 | -2.25% | 36.50 | 37.99 | 91705 | 33844.39 | 7.69% | 1.00 |
| 2025-12-26 | 36.85 | 37.70 | 0.98 | 2.67% | 36.22 | 39.30 | 149065 | 56240.32 | 12.50% | 1.00 |
| 2025-12-25 | 38.06 | 36.72 | -1.30 | -3.42% | 36.41 | 38.26 | 132708 | 48945.46 | 11.13% | 28.00 |
| 2025-12-24 | 35.65 | 38.02 | 1.62 | 4.45% | 35.65 | 39.50 | 175603 | 66728.22 | 14.72% | 3.00 |
| 2025-12-23 | 38.05 | 36.40 | -2.33 | -6.02% | 36.16 | 38.28 | 172573 | 63731.56 | 14.47% | 6.00 |
| 2025-12-22 | 41.54 | 38.73 | -0.61 | -1.55% | 38.55 | 42.98 | 270216 | 109917.48 | 22.65% | 8.00 |
| 2025-12-19 | 32.30 | 39.34 | 6.56 | 20.01% | 32.07 | 39.34 | 212527 | 77757.81 | 17.82% | 0.00 |
| 2025-12-18 | 32.20 | 32.78 | -0.17 | -0.52% | 31.40 | 33.14 | 107193 | 34459.98 | 8.99% | 19.00 |
| 2025-12-17 | 30.60 | 32.95 | 1.79 | 5.74% | 30.20 | 33.22 | 144429 | 46198.79 | 12.11% | 0.00 |
| 2025-12-16 | 29.44 | 31.16 | 1.51 | 5.09% | 29.26 | 31.45 | 107623 | 33041.86 | 9.02% | 0.00 |
| 2025-12-15 | 29.82 | 29.65 | -0.36 | -1.20% | 29.57 | 30.40 | 42251 | 12625.48 | 3.54% | 0.00 |
| 2025-12-12 | 29.40 | 30.01 | 0.71 | 2.42% | 29.08 | 30.18 | 52503 | 15670.68 | 4.40% | 0.00 |
| 2025-12-11 | 29.98 | 29.30 | -0.60 | -2.01% | 29.30 | 29.98 | 36814 | 10894.93 | 3.09% | 0.00 |
| 2025-12-10 | 29.37 | 29.90 | 0.53 | 1.80% | 29.17 | 30.08 | 51659 | 15376.20 | 4.33% | 0.00 |
| 2025-12-09 | 29.31 | 29.37 | -0.08 | -0.27% | 29.31 | 29.72 | 22237 | 6557.22 | 1.86% | 0.00 |
| 2025-12-08 | 29.34 | 29.45 | 0.22 | 0.75% | 29.14 | 29.63 | 32596 | 9592.15 | 2.73% | 0.00 |
| 2025-12-05 | 28.06 | 29.23 | 1.14 | 4.06% | 27.80 | 29.30 | 37876 | 10920.21 | 3.18% | 8.00 |
| 2025-12-04 | 28.13 | 28.09 | -0.05 | -0.18% | 27.77 | 28.34 | 14635 | 4107.33 | 1.23% | 0.00 |
| 2025-12-03 | 28.42 | 28.14 | -0.34 | -1.19% | 27.90 | 28.60 | 19091 | 5375.42 | 1.60% | 0.00 |
| 2025-12-02 | 28.78 | 28.48 | -0.38 | -1.32% | 28.42 | 28.99 | 15977 | 4561.33 | 1.34% | 0.00 |
| 2025-12-01 | 28.80 | 28.86 | 0.18 | 0.63% | 28.75 | 29.20 | 25662 | 7437.35 | 2.15% | 0.00 |
| 2025-11-28 | 28.72 | 28.68 | 0.10 | 0.35% | 28.21 | 28.75 | 28526 | 8138.62 | 2.39% | 0.00 |
| 2025-11-27 | 28.91 | 28.58 | 0.40 | 1.42% | 28.50 | 29.59 | 41478 | 12006.03 | 3.48% | 0.00 |
| 2025-11-26 | 28.49 | 28.18 | -0.37 | -1.30% | 28.02 | 28.63 | 20111 | 5688.42 | 1.69% | 0.00 |
| 2025-11-25 | 27.78 | 28.55 | 0.77 | 2.77% | 27.78 | 29.00 | 36498 | 10412.75 | 3.06% | 0.00 |
深证大盘股票行情在线 K线走势图
理工光科(300557)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
