波长光电(301421)股票行情 波长光电股票行情 301421股票行情_爱股网
波长光电(301421)股票行情
波长光电(301421)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 | 103.05 | 102.01 | -2.65 | -2.53% | 100.86 | 104.96 | 75981 | 78189.54 | 16.41% | 3.00 |
| 2025-10-27 | 106.95 | 104.66 | 0.86 | 0.83% | 101.83 | 108.45 | 104698 | 110396.05 | 22.61% | 4.00 |
| 2025-10-24 | 100.51 | 103.80 | 3.65 | 3.64% | 100.20 | 104.82 | 78585 | 80514.43 | 16.97% | 2.00 |
| 2025-10-23 | 102.57 | 100.15 | -4.41 | -4.22% | 97.90 | 103.52 | 75521 | 75203.36 | 16.31% | 10.00 |
| 2025-10-22 | 102.00 | 104.56 | 1.56 | 1.51% | 100.88 | 107.28 | 97265 | 101918.14 | 21.00% | 15.00 |
| 2025-10-21 | 102.49 | 103.00 | 0.28 | 0.27% | 101.47 | 103.84 | 62860 | 64601.95 | 13.57% | 2.00 |
| 2025-10-20 | 104.00 | 102.72 | 0.21 | 0.20% | 101.32 | 105.28 | 67684 | 70010.95 | 14.62% | 1.00 |
| 2025-10-17 | 110.99 | 102.51 | -6.81 | -6.23% | 102.20 | 111.18 | 82855 | 87045.46 | 17.89% | 4.00 |
| 2025-10-16 | 112.61 | 109.32 | -4.06 | -3.58% | 107.39 | 114.92 | 92383 | 102288.55 | 19.95% | 20.00 |
| 2025-10-15 | 116.80 | 113.38 | -7.57 | -6.26% | 110.11 | 117.62 | 105233 | 119156.88 | 22.72% | 9.00 |
| 2025-10-14 | 126.57 | 120.95 | -11.35 | -8.58% | 117.80 | 133.09 | 179730 | 223160.67 | 38.81% | 6.00 |
| 2025-10-13 | 113.00 | 132.30 | 14.30 | 12.12% | 113.00 | 133.28 | 190040 | 236267.44 | 41.04% | 20.00 |
| 2025-10-10 | 106.51 | 118.00 | 6.10 | 5.45% | 105.70 | 126.00 | 178608 | 203096.28 | 38.57% | 5.00 |
| 2025-10-09 | 122.00 | 111.90 | -18.05 | -13.89% | 111.52 | 123.45 | 181564 | 210836.52 | 39.21% | 15.00 |
| 2025-09-30 | 121.20 | 129.95 | 9.49 | 7.88% | 118.18 | 132.28 | 197846 | 248366.62 | 42.72% | 24.00 |
| 2025-09-29 | 119.76 | 120.46 | 4.70 | 4.06% | 116.47 | 121.96 | 131292 | 156990.28 | 28.35% | 9.00 |
| 2025-09-26 | 121.11 | 115.81 | -9.15 | -7.32% | 115.74 | 125.80 | 166346 | 198133.11 | 35.92% | 18.00 |
| 2025-09-25 | 123.00 | 124.96 | -2.74 | -2.15% | 122.60 | 134.55 | 189678 | 243898.23 | 40.96% | 11.00 |
| 2025-09-24 | 121.00 | 127.70 | -1.90 | -1.47% | 116.03 | 142.09 | 253936 | 323092.88 | 54.84% | 2.00 |
| 2025-09-23 | 108.08 | 129.60 | 21.60 | 20.00% | 105.00 | 129.60 | 232780 | 265574.00 | 50.27% | 13.00 |
| 2025-09-22 | 106.82 | 108.00 | -0.30 | -0.28% | 99.99 | 115.55 | 225780 | 241618.77 | 48.76% | 1.00 |
| 2025-09-19 | 92.98 | 108.30 | 13.80 | 14.60% | 91.28 | 113.40 | 248323 | 260931.92 | 53.62% | 22.00 |
| 2025-09-18 | 92.99 | 94.50 | 6.38 | 7.24% | 91.01 | 104.80 | 236760 | 229811.12 | 51.13% | 9.00 |
| 2025-09-17 | 88.00 | 88.12 | 14.69 | 20.01% | 85.19 | 88.12 | 129047 | 113337.36 | 27.87% | 0.00 |
| 2025-09-16 | 73.50 | 73.43 | -0.67 | -0.90% | 72.62 | 74.30 | 31873 | 23378.21 | 6.88% | 0.00 |
| 2025-09-15 | 74.18 | 74.10 | 0.50 | 0.68% | 72.63 | 74.97 | 34212 | 25305.54 | 7.39% | 3.00 |
| 2025-09-12 | 72.50 | 73.60 | 0.54 | 0.74% | 71.89 | 74.48 | 37444 | 27529.77 | 8.09% | 0.00 |
| 2025-09-11 | 70.50 | 73.06 | 2.17 | 3.06% | 69.57 | 73.09 | 45052 | 32350.33 | 9.73% | 0.00 |
| 2025-09-10 | 70.57 | 70.89 | 0.37 | 0.52% | 69.82 | 71.93 | 27184 | 19258.43 | 5.87% | 1.00 |
| 2025-09-09 | 71.88 | 70.52 | -1.83 | -2.53% | 70.05 | 72.33 | 27553 | 19578.93 | 5.95% | 0.00 |
| 2025-09-08 | 72.22 | 72.35 | 0.85 | 1.19% | 70.89 | 73.28 | 33974 | 24433.94 | 7.34% | 0.00 |
| 2025-09-05 | 69.88 | 71.50 | 1.55 | 2.22% | 69.20 | 72.20 | 34390 | 24432.17 | 7.43% | 0.00 |
| 2025-09-04 | 76.01 | 69.95 | -6.63 | -8.66% | 68.62 | 76.78 | 56950 | 41104.98 | 12.30% | 1.00 |
| 2025-09-03 | 77.51 | 76.58 | -0.43 | -0.56% | 74.87 | 80.50 | 43184 | 33434.60 | 9.33% | 0.00 |
| 2025-09-02 | 83.92 | 77.01 | -7.08 | -8.42% | 76.80 | 85.00 | 58740 | 46689.77 | 12.68% | 2.00 |
| 2025-09-01 | 85.51 | 84.09 | -1.47 | -1.72% | 82.96 | 86.52 | 52645 | 44294.11 | 11.37% | 10.00 |
| 2025-08-29 | 88.33 | 85.56 | -4.04 | -4.51% | 84.58 | 88.33 | 59727 | 51383.04 | 12.90% | 0.00 |
| 2025-08-28 | 83.18 | 89.60 | 5.56 | 6.62% | 83.18 | 89.99 | 83293 | 72850.68 | 17.99% | 4.00 |
| 2025-08-27 | 86.80 | 84.04 | -2.50 | -2.89% | 83.37 | 89.38 | 64451 | 55777.21 | 13.92% | 3.00 |
| 2025-08-26 | 87.00 | 86.54 | -2.12 | -2.39% | 85.51 | 88.51 | 54354 | 47293.64 | 11.74% | 0.00 |
| 2025-08-25 | 89.90 | 88.66 | -1.11 | -1.24% | 87.66 | 92.13 | 94743 | 84777.29 | 20.46% | 10.00 |
| 2025-08-22 | 83.72 | 89.77 | 5.95 | 7.10% | 83.61 | 91.90 | 103432 | 91010.88 | 22.34% | 0.00 |
| 2025-08-21 | 87.80 | 83.82 | -4.80 | -5.42% | 83.00 | 88.50 | 72908 | 62400.54 | 15.74% | 6.00 |
| 2025-08-20 | 82.00 | 88.62 | 5.24 | 6.28% | 80.26 | 88.80 | 101884 | 86837.14 | 22.00% | 0.00 |
| 2025-08-19 | 83.90 | 83.38 | -2.88 | -3.34% | 82.44 | 84.66 | 80298 | 66809.12 | 17.34% | 2.00 |
| 2025-08-18 | 83.07 | 86.26 | 3.26 | 3.93% | 82.01 | 88.68 | 101839 | 86665.72 | 21.99% | 8.00 |
| 2025-08-15 | 80.80 | 83.00 | 2.84 | 3.54% | 79.30 | 83.42 | 85292 | 69750.14 | 18.42% | 0.00 |
| 2025-08-14 | 80.90 | 80.16 | 0.36 | 0.45% | 79.91 | 84.56 | 98778 | 81376.79 | 21.33% | 4.00 |
| 2025-08-13 | 78.60 | 79.80 | 0.41 | 0.52% | 78.44 | 80.65 | 55301 | 43892.51 | 11.94% | 1.00 |
| 2025-08-12 | 78.12 | 79.39 | 0.85 | 1.08% | 77.22 | 80.38 | 69380 | 54802.38 | 14.98% | 2.00 |
| 2025-08-11 | 78.71 | 78.54 | -0.60 | -0.76% | 77.75 | 79.97 | 59606 | 46885.52 | 12.87% | 1.00 |
| 2025-08-08 | 81.53 | 79.14 | -3.64 | -4.40% | 78.10 | 82.30 | 85229 | 67943.02 | 18.40% | 2.00 |
| 2025-08-07 | 81.79 | 82.78 | 0.99 | 1.21% | 81.16 | 85.50 | 103572 | 86407.54 | 22.37% | 11.00 |
| 2025-08-06 | 79.24 | 81.79 | 1.19 | 1.48% | 78.50 | 83.10 | 96111 | 78165.30 | 20.75% | 1.00 |
| 2025-08-05 | 74.25 | 80.60 | 6.25 | 8.41% | 74.15 | 88.88 | 144298 | 117980.35 | 31.16% | 26.00 |
| 2025-08-04 | 73.51 | 74.35 | 0.30 | 0.41% | 73.49 | 74.81 | 32110 | 23813.63 | 6.93% | 7.00 |
| 2025-08-01 | 75.00 | 74.05 | -1.17 | -1.56% | 73.50 | 75.80 | 43168 | 32183.73 | 9.32% | 0.00 |
| 2025-07-31 | 77.56 | 75.22 | -2.87 | -3.68% | 74.22 | 78.50 | 74777 | 57019.04 | 16.15% | 1.00 |
| 2025-07-30 | 77.11 | 78.09 | -0.23 | -0.29% | 76.56 | 79.20 | 53033 | 41378.33 | 11.45% | 0.00 |
| 2025-07-29 | 79.30 | 78.32 | -1.78 | -2.22% | 78.09 | 83.30 | 75226 | 60415.76 | 16.24% | 0.00 |
| 2025-07-28 | 82.00 | 80.10 | -2.23 | -2.71% | 80.09 | 86.00 | 87484 | 72108.68 | 18.89% | 5.00 |
| 2025-07-25 | 78.74 | 82.33 | 2.97 | 3.74% | 77.25 | 84.60 | 105121 | 84911.55 | 22.70% | 4.00 |
| 2025-07-24 | 77.50 | 79.36 | 3.26 | 4.28% | 76.10 | 80.45 | 87536 | 68935.16 | 18.90% | 0.00 |
| 2025-07-23 | 73.01 | 76.10 | 1.20 | 1.60% | 72.45 | 77.09 | 71306 | 53596.31 | 15.40% | 0.00 |
| 2025-07-22 | 74.10 | 74.90 | 0.00 | 0.00% | 74.10 | 78.31 | 72632 | 55369.86 | 15.68% | 0.00 |
| 2025-07-21 | 74.50 | 74.90 | -1.12 | -1.47% | 73.80 | 75.96 | 58834 | 43889.55 | 12.70% | 14.00 |
| 2025-07-18 | 72.80 | 76.02 | 2.58 | 3.51% | 71.90 | 76.88 | 85484 | 63209.75 | 18.46% | 2.00 |
| 2025-07-17 | 69.94 | 73.44 | 4.24 | 6.13% | 69.89 | 74.79 | 83452 | 60287.67 | 18.02% | 11.00 |
| 2025-07-16 | 70.30 | 69.20 | -1.20 | -1.70% | 69.20 | 70.96 | 36657 | 25618.53 | 7.92% | 20.00 |
| 2025-07-15 | 72.71 | 70.40 | -2.91 | -3.97% | 69.41 | 72.93 | 57895 | 41086.34 | 12.50% | 0.00 |
| 2025-07-14 | 71.80 | 73.31 | 1.20 | 1.66% | 70.32 | 74.07 | 65647 | 47562.66 | 14.18% | 3.00 |
| 2025-07-11 | 70.81 | 72.11 | 1.96 | 2.79% | 69.35 | 72.56 | 86319 | 61651.01 | 18.64% | 0.00 |
| 2025-07-10 | 71.35 | 70.15 | -1.15 | -1.61% | 69.55 | 71.50 | 43940 | 30915.90 | 9.49% | 0.00 |
| 2025-07-09 | 72.00 | 71.30 | -0.59 | -0.82% | 70.87 | 72.98 | 56353 | 40431.34 | 12.17% | 1.00 |
| 2025-07-08 | 72.57 | 71.89 | -0.55 | -0.76% | 71.70 | 73.33 | 51805 | 37423.10 | 11.19% | 17.00 |
| 2025-07-07 | 73.07 | 72.44 | -1.18 | -1.60% | 72.00 | 75.46 | 56170 | 41309.09 | 12.13% | 0.00 |
| 2025-07-04 | 74.79 | 73.62 | -0.78 | -1.05% | 72.00 | 76.36 | 77603 | 57230.54 | 16.76% | 0.00 |
| 2025-07-03 | 75.10 | 74.40 | -0.95 | -1.26% | 74.01 | 77.00 | 71917 | 53894.13 | 15.53% | 0.00 |
| 2025-07-02 | 77.81 | 75.35 | -4.72 | -5.89% | 75.33 | 80.30 | 116948 | 90092.20 | 25.25% | 1.00 |
| 2025-07-01 | 78.94 | 80.07 | 0.08 | 0.10% | 77.61 | 88.08 | 183556 | 150595.94 | 39.64% | 5.00 |
深证大盘股票行情在线 K线走势图
波长光电(301421)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
