光庭信息(301221)股票行情 光庭信息股票行情 301221股票行情_爱股网
光庭信息(301221)股票行情
光庭信息(301221)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 |
|---|
| 2025-10-28 | 51.10 | 51.82 | 0.78 | 1.53% | 50.76 | 53.45 | 42038 | 22044.65 | 6.70% | 0.00 |
| 2025-10-27 | 51.39 | 51.04 | 0.01 | 0.02% | 50.26 | 51.77 | 32328 | 16471.60 | 5.15% | 0.00 |
| 2025-10-24 | 49.96 | 51.03 | 1.08 | 2.16% | 49.90 | 52.00 | 35870 | 18246.63 | 5.72% | 0.00 |
| 2025-10-23 | 49.71 | 49.95 | -0.12 | -0.24% | 48.88 | 50.38 | 29675 | 14640.12 | 4.73% | 0.00 |
| 2025-10-22 | 50.46 | 50.07 | -0.34 | -0.67% | 49.41 | 51.19 | 34852 | 17524.43 | 5.56% | 0.00 |
| 2025-10-21 | 51.12 | 50.41 | -0.54 | -1.06% | 50.03 | 51.59 | 50490 | 25593.42 | 8.05% | 0.00 |
| 2025-10-20 | 52.46 | 50.95 | -1.77 | -3.36% | 50.35 | 53.43 | 64427 | 33061.64 | 10.27% | 0.00 |
| 2025-10-17 | 57.50 | 52.72 | -5.57 | -9.56% | 52.58 | 57.98 | 63101 | 34424.20 | 10.06% | 0.00 |
| 2025-10-16 | 56.98 | 58.29 | 1.26 | 2.21% | 56.28 | 59.24 | 56842 | 33180.76 | 9.06% | 0.00 |
| 2025-10-15 | 55.28 | 57.03 | 1.71 | 3.09% | 54.80 | 57.66 | 53402 | 30239.33 | 8.51% | 0.76 |
| 2025-10-14 | 53.50 | 55.32 | 2.38 | 4.50% | 52.88 | 56.68 | 63720 | 35263.28 | 10.16% | 0.00 |
| 2025-10-13 | 50.00 | 52.94 | 0.96 | 1.85% | 49.01 | 53.35 | 30218 | 15562.88 | 4.82% | 0.00 |
| 2025-10-10 | 53.55 | 51.98 | -2.03 | -3.76% | 51.92 | 53.66 | 25378 | 13317.42 | 4.05% | 0.00 |
| 2025-10-09 | 53.99 | 54.01 | 0.51 | 0.95% | 53.08 | 54.90 | 22217 | 12017.56 | 3.54% | 0.00 |
| 2025-09-30 | 53.91 | 53.50 | -0.20 | -0.37% | 53.50 | 54.66 | 20367 | 11004.31 | 3.25% | 6.00 |
| 2025-09-29 | 53.22 | 53.70 | 0.59 | 1.11% | 52.91 | 54.00 | 18184 | 9741.87 | 2.90% | 3.00 |
| 2025-09-26 | 55.08 | 53.11 | -1.94 | -3.52% | 53.10 | 55.40 | 26520 | 14311.70 | 4.23% | 0.00 |
| 2025-09-25 | 56.09 | 55.05 | -0.95 | -1.70% | 55.00 | 57.00 | 27206 | 15234.26 | 4.34% | 0.00 |
| 2025-09-24 | 54.99 | 56.00 | 0.74 | 1.34% | 54.02 | 56.08 | 24171 | 13372.63 | 3.85% | 0.00 |
| 2025-09-23 | 55.78 | 55.26 | -0.74 | -1.32% | 53.70 | 56.22 | 26267 | 14343.39 | 4.19% | 0.00 |
| 2025-09-22 | 55.00 | 56.00 | 0.85 | 1.54% | 55.00 | 56.38 | 21560 | 11998.75 | 3.44% | 0.00 |
| 2025-09-19 | 57.00 | 55.15 | -1.77 | -3.11% | 54.88 | 57.38 | 28752 | 16063.96 | 4.58% | 0.00 |
| 2025-09-18 | 58.48 | 56.92 | -1.17 | -2.01% | 56.16 | 58.97 | 43813 | 25354.13 | 6.99% | 0.00 |
| 2025-09-17 | 56.65 | 58.09 | 1.11 | 1.95% | 56.42 | 58.10 | 32408 | 18668.81 | 5.17% | 0.00 |
| 2025-09-16 | 56.20 | 56.98 | 0.82 | 1.46% | 55.26 | 57.10 | 28439 | 16067.83 | 4.53% | 0.00 |
| 2025-09-15 | 56.45 | 56.16 | 0.97 | 1.76% | 56.09 | 58.39 | 44718 | 25545.08 | 7.13% | 0.00 |
| 2025-09-12 | 55.28 | 55.19 | -0.24 | -0.43% | 54.97 | 56.28 | 23955 | 13348.08 | 3.82% | 0.00 |
| 2025-09-11 | 53.58 | 55.43 | 1.85 | 3.45% | 52.50 | 55.44 | 29367 | 15960.85 | 4.68% | 3.00 |
| 2025-09-10 | 54.00 | 53.58 | -0.72 | -1.33% | 53.53 | 54.97 | 22027 | 11931.56 | 3.51% | 0.00 |
| 2025-09-09 | 54.52 | 54.30 | -0.66 | -1.20% | 53.87 | 55.45 | 32650 | 17813.96 | 5.21% | 0.71 |
| 2025-09-08 | 53.62 | 54.96 | 1.10 | 2.04% | 53.62 | 55.18 | 26890 | 14670.57 | 4.29% | 0.00 |
| 2025-09-05 | 52.18 | 53.86 | 1.75 | 3.36% | 52.18 | 53.87 | 31180 | 16599.07 | 4.97% | 0.00 |
| 2025-09-04 | 54.45 | 52.11 | -2.34 | -4.30% | 51.01 | 55.49 | 42149 | 22389.36 | 6.72% | 0.00 |
| 2025-09-03 | 57.06 | 54.45 | -2.20 | -3.88% | 54.30 | 57.27 | 33829 | 18858.72 | 5.39% | 0.00 |
| 2025-09-02 | 58.63 | 56.65 | -2.18 | -3.71% | 55.58 | 58.63 | 45271 | 25672.85 | 7.22% | 0.00 |
| 2025-09-01 | 59.80 | 58.83 | -1.10 | -1.84% | 58.16 | 61.20 | 52897 | 31287.51 | 8.43% | 3.00 |
| 2025-08-29 | 60.99 | 59.93 | -0.65 | -1.07% | 58.40 | 61.00 | 64599 | 38404.82 | 10.30% | 0.00 |
| 2025-08-28 | 58.68 | 60.58 | 2.43 | 4.18% | 57.68 | 61.30 | 84958 | 50728.00 | 13.54% | 0.00 |
| 2025-08-27 | 57.90 | 58.15 | 0.73 | 1.27% | 57.58 | 60.18 | 77113 | 45552.11 | 12.29% | 0.00 |
| 2025-08-26 | 56.22 | 57.42 | 0.73 | 1.29% | 56.05 | 58.28 | 48764 | 28094.92 | 7.77% | 0.00 |
| 2025-08-25 | 56.59 | 56.69 | 0.65 | 1.16% | 55.88 | 57.19 | 43677 | 24682.47 | 6.96% | 0.00 |
| 2025-08-22 | 55.36 | 56.04 | 0.41 | 0.74% | 54.89 | 56.52 | 48673 | 27215.23 | 7.76% | 1.00 |
| 2025-08-21 | 57.80 | 55.63 | -1.58 | -2.76% | 55.48 | 59.90 | 77362 | 44410.54 | 12.33% | 1.00 |
| 2025-08-20 | 56.80 | 57.21 | 0.27 | 0.47% | 56.23 | 57.58 | 40886 | 23296.70 | 6.52% | 1.00 |
| 2025-08-19 | 56.80 | 56.94 | 0.07 | 0.12% | 56.00 | 57.08 | 47001 | 26584.65 | 7.49% | 2.00 |
| 2025-08-18 | 56.79 | 56.87 | -0.60 | -1.04% | 56.00 | 57.15 | 77193 | 43615.48 | 12.31% | 0.00 |
| 2025-08-15 | 54.69 | 57.47 | 2.80 | 5.12% | 54.63 | 57.80 | 82929 | 46626.94 | 13.22% | 2.00 |
| 2025-08-14 | 54.70 | 54.67 | 0.20 | 0.37% | 53.57 | 55.50 | 41279 | 22501.63 | 6.58% | 2.00 |
| 2025-08-13 | 54.71 | 54.47 | -0.23 | -0.42% | 54.05 | 54.90 | 22087 | 12017.00 | 3.52% | 0.00 |
| 2025-08-12 | 54.91 | 54.70 | -0.21 | -0.38% | 54.02 | 55.14 | 21275 | 11615.90 | 3.39% | 0.00 |
| 2025-08-11 | 53.66 | 54.91 | 1.75 | 3.29% | 53.51 | 55.30 | 31204 | 17069.16 | 4.97% | 3.00 |
| 2025-08-08 | 54.37 | 53.16 | -1.10 | -2.03% | 53.05 | 54.55 | 22511 | 12029.93 | 3.59% | 0.00 |
| 2025-08-07 | 54.40 | 54.26 | -0.17 | -0.31% | 53.77 | 54.82 | 22516 | 12222.61 | 3.59% | 2.00 |
| 2025-08-06 | 53.70 | 54.43 | 0.69 | 1.28% | 53.19 | 54.69 | 27156 | 14697.68 | 4.33% | 9.00 |
| 2025-08-05 | 53.00 | 53.74 | 1.07 | 2.03% | 52.76 | 53.96 | 36107 | 19262.46 | 5.76% | 11.00 |
| 2025-08-04 | 51.15 | 52.67 | 1.01 | 1.96% | 51.00 | 52.81 | 27398 | 14322.98 | 4.37% | 1.00 |
| 2025-08-01 | 50.95 | 51.66 | 0.67 | 1.31% | 50.68 | 51.83 | 22285 | 11422.63 | 3.55% | 2.00 |
| 2025-07-31 | 51.39 | 50.99 | -0.48 | -0.93% | 50.87 | 52.08 | 21732 | 11214.92 | 3.46% | 0.00 |
| 2025-07-30 | 52.03 | 51.47 | -0.77 | -1.47% | 50.82 | 52.06 | 21193 | 10929.33 | 3.38% | 0.00 |
| 2025-07-29 | 51.85 | 52.24 | 0.18 | 0.35% | 51.38 | 52.30 | 18923 | 9816.42 | 3.02% | 0.00 |
| 2025-07-28 | 52.18 | 52.06 | 0.13 | 0.25% | 51.80 | 52.81 | 19260 | 10037.43 | 3.07% | 0.00 |
| 2025-07-25 | 52.01 | 51.93 | 0.13 | 0.25% | 51.58 | 52.19 | 16036 | 8322.45 | 2.56% | 0.00 |
| 2025-07-24 | 51.45 | 51.80 | 0.46 | 0.90% | 51.20 | 52.09 | 18664 | 9628.92 | 2.98% | 0.00 |
| 2025-07-23 | 51.73 | 51.34 | -0.56 | -1.08% | 51.15 | 52.10 | 17948 | 9260.68 | 2.86% | 0.00 |
| 2025-07-22 | 52.14 | 51.90 | -0.51 | -0.97% | 51.51 | 52.44 | 20839 | 10819.71 | 3.32% | 0.00 |
| 2025-07-21 | 52.65 | 52.41 | -0.24 | -0.46% | 52.02 | 52.89 | 20377 | 10689.12 | 3.25% | 2.00 |
| 2025-07-18 | 52.86 | 52.65 | 0.02 | 0.04% | 52.30 | 53.19 | 24337 | 12821.66 | 3.88% | 0.00 |
| 2025-07-17 | 51.85 | 52.63 | 0.46 | 0.88% | 51.81 | 52.90 | 26500 | 13916.15 | 4.22% | 10.00 |
| 2025-07-16 | 51.74 | 52.17 | 0.32 | 0.62% | 51.61 | 52.35 | 25096 | 13057.01 | 4.00% | 0.00 |
| 2025-07-15 | 51.45 | 51.85 | 0.38 | 0.74% | 50.71 | 51.85 | 20579 | 10549.71 | 3.28% | 0.00 |
| 2025-07-14 | 51.32 | 51.47 | -0.04 | -0.08% | 50.99 | 51.73 | 16485 | 8462.27 | 2.63% | 0.00 |
| 2025-07-11 | 51.10 | 51.51 | 0.28 | 0.55% | 50.74 | 51.58 | 17965 | 9212.41 | 2.86% | 1.00 |
| 2025-07-10 | 50.75 | 51.23 | 0.35 | 0.69% | 50.66 | 51.79 | 18474 | 9470.37 | 2.95% | 0.00 |
| 2025-07-09 | 50.83 | 50.88 | -0.06 | -0.12% | 50.62 | 51.47 | 18517 | 9439.23 | 2.95% | 0.00 |
| 2025-07-08 | 49.99 | 50.94 | 1.06 | 2.13% | 49.77 | 50.98 | 15883 | 8032.57 | 2.53% | 0.00 |
| 2025-07-07 | 49.86 | 49.88 | -0.24 | -0.48% | 49.52 | 50.28 | 12228 | 6093.08 | 1.95% | 0.00 |
| 2025-07-04 | 50.77 | 50.12 | -0.67 | -1.32% | 49.77 | 50.90 | 18456 | 9277.33 | 2.94% | 0.00 |
| 2025-07-03 | 50.42 | 50.79 | 0.36 | 0.71% | 50.25 | 50.99 | 12489 | 6329.45 | 1.99% | 0.00 |
| 2025-07-02 | 51.32 | 50.63 | -0.79 | -1.54% | 50.15 | 51.49 | 17467 | 8846.92 | 2.78% | 0.00 |
| 2025-07-01 | 51.97 | 51.42 | -0.55 | -1.06% | 50.85 | 52.00 | 22698 | 11667.32 | 3.62% | 0.00 |
深证大盘股票行情在线 K线走势图
光庭信息(301221)股票查询
沪市涨幅前二十
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
