光库科技(300620)股票行情
光库科技(300620)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 |
|---|
| 2025-03-28 | 47.88 | 48.58 | 0.63 | 1.31% | 47.80 | 49.26 | 72592 | 35342.99 | 2.94% | 1.00 |
| 2025-03-27 | 47.50 | 47.95 | -0.49 | -1.01% | 46.70 | 48.43 | 59332 | 28235.88 | 2.40% | 0.00 |
| 2025-03-26 | 47.01 | 48.44 | 1.03 | 2.17% | 46.91 | 48.77 | 59145 | 28452.03 | 2.40% | 0.00 |
| 2025-03-25 | 47.65 | 47.41 | 0.36 | 0.77% | 47.35 | 48.80 | 54428 | 26076.64 | 2.20% | 0.00 |
| 2025-03-24 | 47.28 | 47.05 | -0.22 | -0.47% | 45.72 | 47.98 | 53045 | 24795.93 | 2.15% | 8.00 |
| 2025-03-21 | 48.46 | 47.27 | -1.28 | -2.64% | 47.26 | 48.79 | 60021 | 28722.24 | 2.43% | 3.00 |
| 2025-03-20 | 49.02 | 48.55 | -0.57 | -1.16% | 48.52 | 49.41 | 49553 | 24271.23 | 2.01% | 0.00 |
| 2025-03-19 | 50.99 | 49.12 | -1.88 | -3.69% | 48.92 | 50.99 | 76887 | 38136.03 | 3.11% | 0.00 |
| 2025-03-18 | 51.01 | 51.00 | 0.08 | 0.16% | 50.03 | 51.47 | 90600 | 45974.53 | 3.67% | 3.00 |
| 2025-03-17 | 49.77 | 50.92 | 1.49 | 3.01% | 49.75 | 51.45 | 108544 | 55090.70 | 4.40% | 4.00 |
| 2025-03-14 | 47.75 | 49.43 | 1.27 | 2.64% | 47.39 | 49.70 | 80765 | 39544.61 | 3.27% | 31.00 |
| 2025-03-13 | 50.29 | 48.16 | -1.25 | -2.53% | 47.55 | 50.60 | 84047 | 40929.40 | 3.40% | 0.00 |
| 2025-03-12 | 50.00 | 49.41 | 1.24 | 2.57% | 49.41 | 51.98 | 133434 | 67566.49 | 5.40% | 0.00 |
| 2025-03-11 | 47.88 | 48.17 | -0.73 | -1.49% | 47.75 | 48.44 | 45244 | 21734.04 | 1.83% | 0.00 |
| 2025-03-10 | 47.78 | 48.90 | 1.01 | 2.11% | 47.66 | 49.03 | 55284 | 26667.71 | 2.24% | 0.00 |
| 2025-03-07 | 49.01 | 47.89 | -1.53 | -3.10% | 47.69 | 49.29 | 69876 | 33909.77 | 2.83% | 2.00 |
| 2025-03-06 | 48.29 | 49.42 | 1.27 | 2.64% | 48.03 | 49.45 | 76211 | 37232.73 | 3.09% | 9.00 |
| 2025-03-05 | 48.21 | 48.15 | 0.28 | 0.58% | 47.55 | 48.75 | 51625 | 24813.39 | 2.09% | 2.00 |
| 2025-03-04 | 46.21 | 47.87 | 0.38 | 0.80% | 46.21 | 48.06 | 56649 | 26892.82 | 2.29% | 0.00 |
| 2025-03-03 | 47.57 | 47.49 | 0.44 | 0.94% | 46.39 | 48.12 | 66754 | 31760.62 | 2.70% | 0.00 |
| 2025-02-28 | 50.45 | 47.05 | -4.39 | -8.53% | 47.00 | 50.98 | 114744 | 55996.23 | 4.65% | 0.00 |
| 2025-02-27 | 53.77 | 51.44 | -1.95 | -3.65% | 50.38 | 53.99 | 139434 | 72565.88 | 5.65% | 1.00 |
| 2025-02-26 | 52.85 | 53.39 | 0.49 | 0.93% | 51.51 | 53.39 | 134186 | 70419.01 | 5.43% | 5.00 |
| 2025-02-25 | 53.00 | 52.90 | -1.61 | -2.95% | 52.00 | 53.83 | 164913 | 87255.01 | 6.68% | 5.00 |
| 2025-02-24 | 52.00 | 54.51 | 1.88 | 3.57% | 51.46 | 55.35 | 223603 | 120087.42 | 9.06% | 18.00 |
| 2025-02-21 | 52.35 | 52.63 | 0.03 | 0.06% | 51.35 | 53.48 | 223565 | 117295.96 | 9.05% | 14.00 |
| 2025-02-20 | 50.60 | 52.60 | 2.61 | 5.22% | 49.38 | 52.99 | 272117 | 140738.72 | 11.02% | 37.00 |
| 2025-02-19 | 48.60 | 49.99 | 1.13 | 2.31% | 48.01 | 50.20 | 114731 | 56821.05 | 4.65% | 1.00 |
| 2025-02-18 | 49.81 | 48.86 | -1.40 | -2.79% | 48.52 | 51.28 | 132522 | 66236.05 | 5.37% | 1.00 |
| 2025-02-17 | 48.56 | 50.26 | 2.01 | 4.17% | 48.38 | 50.82 | 181502 | 90657.56 | 7.35% | 1.00 |
| 2025-02-14 | 48.93 | 48.25 | -0.63 | -1.29% | 47.85 | 50.48 | 117010 | 57191.54 | 4.74% | 0.00 |
| 2025-02-13 | 49.20 | 48.88 | -0.52 | -1.05% | 48.62 | 50.47 | 149168 | 73965.76 | 6.04% | 5.00 |
| 2025-02-12 | 48.88 | 49.40 | 0.20 | 0.41% | 48.85 | 49.59 | 84444 | 41533.71 | 3.42% | 0.00 |
| 2025-02-11 | 49.57 | 49.20 | -0.52 | -1.05% | 48.85 | 50.15 | 113005 | 55985.39 | 4.58% | 0.00 |
| 2025-02-10 | 49.16 | 49.72 | 1.10 | 2.26% | 48.72 | 50.08 | 118149 | 58591.93 | 4.78% | 0.00 |
| 2025-02-07 | 47.90 | 48.62 | -0.09 | -0.18% | 47.48 | 49.78 | 156324 | 76194.83 | 6.33% | 0.00 |
| 2025-02-06 | 46.55 | 48.71 | 1.56 | 3.31% | 46.50 | 48.88 | 111570 | 53595.22 | 4.52% | 12.00 |
| 2025-02-05 | 47.01 | 47.15 | -0.01 | -0.02% | 44.81 | 47.61 | 119619 | 55398.36 | 4.84% | 0.00 |
| 2025-01-27 | 50.21 | 47.16 | -3.96 | -7.75% | 47.16 | 50.35 | 145562 | 70485.19 | 5.90% | 10.00 |
| 2025-01-24 | 49.61 | 51.12 | 1.47 | 2.96% | 49.61 | 51.65 | 144352 | 73411.66 | 5.85% | 0.00 |
| 2025-01-23 | 50.88 | 49.65 | -0.79 | -1.57% | 49.60 | 52.60 | 171789 | 87427.87 | 6.96% | 3.00 |
| 2025-01-22 | 49.74 | 50.44 | 0.18 | 0.36% | 49.60 | 51.80 | 161851 | 82192.73 | 6.55% | 4.00 |
| 2025-01-21 | 49.70 | 50.26 | 1.10 | 2.24% | 48.70 | 50.28 | 139945 | 69418.88 | 5.67% | 7.00 |
| 2025-01-20 | 49.36 | 49.16 | -0.30 | -0.61% | 48.83 | 50.21 | 119689 | 59063.21 | 4.85% | 5.00 |
| 2025-01-17 | 48.20 | 49.46 | 0.91 | 1.87% | 47.57 | 51.00 | 178500 | 87517.62 | 7.23% | 12.00 |
| 2025-01-16 | 46.95 | 48.55 | 2.23 | 4.81% | 46.40 | 49.45 | 189014 | 90834.50 | 7.66% | 2.00 |
| 2025-01-15 | 47.12 | 46.32 | -0.87 | -1.84% | 46.13 | 47.44 | 71813 | 33441.23 | 2.91% | 0.00 |
| 2025-01-14 | 44.00 | 47.19 | 3.37 | 7.69% | 43.33 | 47.29 | 121789 | 55973.34 | 4.93% | 19.00 |
| 2025-01-13 | 43.12 | 43.82 | 0.16 | 0.37% | 42.39 | 44.44 | 76259 | 33244.42 | 3.09% | 0.00 |
| 2025-01-10 | 46.02 | 43.66 | -2.79 | -6.01% | 43.66 | 46.58 | 94225 | 42513.47 | 3.82% | 0.00 |
| 2025-01-09 | 46.92 | 46.45 | -0.94 | -1.98% | 46.16 | 47.80 | 85578 | 40123.05 | 3.47% | 6.00 |
| 2025-01-08 | 47.36 | 47.39 | 0.11 | 0.23% | 45.25 | 47.95 | 127719 | 59416.56 | 5.17% | 9.00 |
| 2025-01-07 | 43.49 | 47.28 | 4.09 | 9.47% | 43.17 | 47.30 | 169689 | 77317.53 | 6.87% | 8.00 |
| 2025-01-06 | 43.07 | 43.19 | -0.67 | -1.53% | 42.32 | 44.85 | 90130 | 38984.44 | 3.65% | 0.00 |
| 2025-01-03 | 49.55 | 43.86 | -5.69 | -11.48% | 43.60 | 49.88 | 184224 | 84406.00 | 7.46% | 20.00 |
| 2025-01-02 | 48.12 | 49.55 | 0.95 | 1.95% | 46.74 | 52.45 | 190011 | 94508.99 | 7.70% | 0.00 |
| 2024-12-31 | 50.98 | 48.60 | -1.92 | -3.80% | 48.60 | 51.96 | 145955 | 73140.16 | 5.91% | 23.00 |
| 2024-12-30 | 49.79 | 50.52 | 1.09 | 2.21% | 48.22 | 51.44 | 150971 | 75530.78 | 6.11% | 3.00 |
| 2024-12-27 | 50.08 | 49.43 | -0.76 | -1.51% | 49.08 | 50.49 | 114058 | 56881.58 | 4.62% | 2.00 |
| 2024-12-26 | 46.71 | 50.19 | 3.48 | 7.45% | 46.43 | 50.34 | 176495 | 87249.61 | 7.15% | 9.00 |
| 2024-12-25 | 47.64 | 46.71 | -1.39 | -2.89% | 46.17 | 48.40 | 84683 | 39824.97 | 3.43% | 0.00 |
| 2024-12-24 | 48.97 | 48.10 | -0.61 | -1.25% | 47.00 | 49.22 | 93620 | 44841.36 | 3.79% | 1.00 |
| 2024-12-23 | 50.29 | 48.71 | -1.89 | -3.74% | 48.55 | 51.19 | 112938 | 56139.60 | 4.57% | 2.00 |
| 2024-12-20 | 48.91 | 50.60 | 0.17 | 0.34% | 48.71 | 51.17 | 179074 | 89817.77 | 7.25% | 4.00 |
| 2024-12-19 | 46.53 | 50.43 | 2.85 | 5.99% | 46.53 | 51.70 | 229329 | 114769.26 | 9.29% | 0.00 |
| 2024-12-18 | 47.78 | 47.58 | 1.40 | 3.03% | 46.23 | 48.41 | 104168 | 49437.40 | 4.22% | 5.00 |
| 2024-12-17 | 47.34 | 46.18 | -1.45 | -3.04% | 46.06 | 48.80 | 89579 | 42346.34 | 3.63% | 0.00 |
| 2024-12-16 | 47.07 | 47.63 | 0.37 | 0.78% | 46.52 | 48.34 | 80858 | 38446.56 | 3.27% | 2.00 |
| 2024-12-13 | 47.93 | 47.26 | -1.41 | -2.90% | 47.18 | 48.99 | 85642 | 40901.22 | 3.47% | 0.00 |
| 2024-12-12 | 48.33 | 48.67 | 0.44 | 0.91% | 48.31 | 49.50 | 117430 | 57410.24 | 4.76% | 10.00 |
| 2024-12-11 | 47.09 | 48.23 | 1.69 | 3.63% | 46.86 | 49.48 | 122129 | 58767.74 | 4.95% | 0.00 |
| 2024-12-10 | 48.10 | 46.54 | -0.14 | -0.30% | 46.46 | 48.35 | 75952 | 35950.38 | 3.08% | 0.00 |
| 2024-12-09 | 47.61 | 46.68 | -0.93 | -1.95% | 46.01 | 47.61 | 53187 | 24800.96 | 2.15% | 0.00 |
| 2024-12-06 | 47.59 | 47.61 | 0.04 | 0.08% | 46.86 | 48.46 | 70448 | 33567.07 | 2.85% | 0.00 |
| 2024-12-05 | 47.71 | 47.57 | -0.12 | -0.25% | 47.28 | 48.96 | 63696 | 30560.96 | 2.58% | 2.00 |
| 2024-12-04 | 48.10 | 47.69 | -0.83 | -1.71% | 47.23 | 49.07 | 64116 | 30802.27 | 2.60% | 0.00 |
| 2024-12-03 | 49.59 | 48.52 | -1.30 | -2.61% | 47.72 | 49.98 | 101113 | 49169.96 | 4.10% | 0.00 |
| 2024-12-02 | 49.80 | 49.82 | 0.07 | 0.14% | 49.30 | 50.18 | 90563 | 45093.45 | 3.67% | 0.00 |
| 2024-11-29 | 48.77 | 49.75 | 0.67 | 1.37% | 48.35 | 50.51 | 101202 | 50004.62 | 4.10% | 3.00 |
| 2024-11-28 | 49.81 | 49.08 | -1.47 | -2.91% | 49.00 | 51.56 | 136368 | 68362.70 | 5.52% | 0.00 |
深证大盘股票行情在线 K线走势图
