当前位置: 爱股网 > 股票行情 > 力鼎光电(605118)股票行情

力鼎光电(605118)股票行情

力鼎光电(605118)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

力鼎光电(605118)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	39.06	38.60	-0.43	-1.10%	38.26	39.80	16686	6502.96	0.41%
2026-03-25	38.76	39.03	0.27	0.70%	38.22	39.94	21689	8470.37	0.53%
2026-03-24	38.60	38.76	1.26	3.36%	37.00	38.80	30075	11329.88	0.74%
2026-03-23	41.00	37.50	-4.17	-10.01%	37.50	41.50	29315	11522.48	0.72%
2026-03-20	41.70	41.67	0.00	0.00%	41.42	42.70	16866	7095.10	0.41%
2026-03-19	41.33	41.67	0.06	0.14%	40.10	42.44	22810	9487.24	0.56%
2026-03-18	41.22	41.61	0.39	0.95%	40.03	41.80	14449	5961.79	0.35%
2026-03-17	42.15	41.22	-0.93	-2.21%	41.08	42.48	14882	6194.69	0.37%
2026-03-16	41.63	42.15	0.45	1.08%	40.62	42.16	24668	10230.56	0.61%
2026-03-13	42.36	41.70	-0.87	-2.04%	41.50	42.78	21648	9116.30	0.53%
2026-03-12	44.03	42.57	-1.47	-3.34%	42.23	44.25	24440	10518.78	0.60%
2026-03-11	44.59	44.04	-0.56	-1.26%	43.53	45.29	26689	11850.01	0.66%
2026-03-10	44.35	44.60	0.58	1.32%	44.19	45.11	23002	10284.90	0.56%
2026-03-09	44.50	44.02	-0.23	-0.52%	43.03	44.70	29882	13119.35	0.73%
2026-03-06	44.42	44.25	-0.19	-0.43%	43.55	44.93	22724	10049.21	0.56%
2026-03-05	43.89	44.44	0.98	2.25%	43.55	45.09	29014	12866.71	0.71%
2026-03-04	43.70	43.46	-0.54	-1.23%	42.20	44.22	37959	16357.39	0.93%
2026-03-03	43.93	44.00	0.14	0.32%	43.49	45.57	62580	27820.03	1.54%
2026-03-02	44.00	43.86	-0.30	-0.68%	43.10	47.07	74088	33357.86	1.82%
2026-02-27	46.22	44.16	-2.34	-5.03%	43.72	46.22	45894	20395.85	1.13%
2026-02-26	45.80	46.50	0.82	1.80%	45.23	47.22	34115	15832.88	0.84%
2026-02-25	44.53	45.68	1.23	2.77%	43.51	45.83	27453	12306.64	0.67%
2026-02-24	44.70	44.45	0.49	1.11%	43.00	44.70	30884	13577.22	0.76%
2026-02-13	44.50	43.96	0.30	0.69%	43.18	44.88	30221	13336.28	0.74%
2026-02-12	43.35	43.66	0.42	0.97%	43.25	44.36	33257	14568.23	0.82%
2026-02-11	43.07	43.24	-0.26	-0.60%	42.79	43.77	22484	9713.82	0.55%
2026-02-10	43.60	43.50	-0.12	-0.28%	42.54	44.18	29124	12630.95	0.72%
2026-02-09	43.10	43.62	1.16	2.73%	41.70	43.86	48448	20853.87	1.19%
2026-02-06	42.70	42.46	-0.35	-0.82%	41.00	43.30	44798	18886.71	1.10%
2026-02-05	41.92	42.81	0.89	2.12%	41.05	42.98	43098	18151.74	1.06%
2026-02-04	42.28	41.92	-0.52	-1.23%	41.25	42.58	34881	14559.07	0.86%
2026-02-03	41.30	42.44	1.71	4.20%	40.51	42.59	73179	30550.73	1.80%
2026-02-02	40.46	40.73	0.21	0.52%	40.46	43.26	72242	30001.27	1.77%
2026-01-30	39.00	40.52	0.37	0.92%	38.58	41.50	74318	29781.15	1.83%
2026-01-29	41.79	40.15	-0.98	-2.38%	39.50	41.79	78254	31741.73	1.92%
2026-01-28	41.51	41.13	0.50	1.23%	40.74	44.69	136504	57994.68	3.35%
2026-01-27	41.11	40.63	-1.64	-3.88%	38.99	42.50	94131	37756.96	2.31%
2026-01-26	40.34	42.27	0.53	1.27%	39.95	44.98	106864	45653.99	2.62%
2026-01-23	41.83	41.74	-0.09	-0.22%	40.86	44.29	118854	50059.87	2.92%
2026-01-22	38.58	41.83	3.80	9.99%	38.20	41.83	45987	18595.25	1.13%
2026-01-21	38.55	38.03	-0.76	-1.96%	37.80	39.10	48938	18734.19	1.20%
2026-01-20	38.22	38.79	-0.16	-0.41%	38.22	40.40	61702	24110.31	1.52%
2026-01-19	36.28	38.95	2.56	7.03%	36.21	39.30	94532	36434.86	2.32%
2026-01-16	37.04	36.39	-0.74	-1.99%	35.77	37.50	80403	29229.55	1.97%
2026-01-15	35.50	37.13	0.96	2.65%	34.40	38.52	126826	46177.69	3.12%
2026-01-14	32.60	36.17	3.29	10.01%	32.60	36.17	100059	35888.81	2.46%
2026-01-13	33.26	32.88	-0.32	-0.96%	32.59	34.46	48794	16387.34	1.20%
2026-01-12	31.09	33.20	2.27	7.34%	31.08	33.65	48709	15867.13	1.20%
2026-01-09	30.69	30.93	0.03	0.10%	30.62	31.12	16635	5133.78	0.41%
2026-01-08	30.61	30.90	0.24	0.78%	30.41	31.19	17846	5496.28	0.44%
2026-01-07	30.60	30.66	0.14	0.46%	30.21	30.76	19511	5955.37	0.48%
2026-01-06	30.06	30.52	0.46	1.53%	29.92	30.65	25809	7833.91	0.63%
2026-01-05	30.15	30.06	-0.05	-0.17%	29.77	30.38	18769	5638.36	0.46%
2025-12-31	30.62	30.11	0.03	0.10%	29.60	30.69	17778	5337.54	0.44%
2025-12-30	29.74	30.08	0.42	1.42%	29.54	30.26	18893	5681.88	0.46%
2025-12-29	29.57	29.66	0.06	0.20%	29.33	29.90	14556	4323.89	0.36%
2025-12-26	29.93	29.60	-0.44	-1.46%	29.55	30.06	16028	4775.35	0.39%
2025-12-25	30.00	30.04	0.08	0.27%	29.60	30.13	17052	5098.61	0.42%
2025-12-24	29.07	29.96	0.69	2.36%	29.05	30.10	22434	6664.34	0.55%
2025-12-23	29.10	29.27	0.15	0.52%	28.92	29.42	15478	4531.35	0.38%
2025-12-22	28.81	29.12	0.31	1.08%	28.27	29.43	16435	4803.90	0.40%
2025-12-19	28.49	28.81	-0.05	-0.17%	28.49	29.15	13622	3945.85	0.33%
2025-12-18	28.80	28.86	-0.01	-0.03%	28.59	29.10	14040	4061.22	0.34%
2025-12-17	28.52	28.87	0.36	1.26%	28.20	29.10	18235	5223.93	0.45%
2025-12-16	28.61	28.51	-0.28	-0.97%	28.17	28.91	18620	5310.61	0.46%
2025-12-15	28.37	28.79	0.17	0.59%	28.27	29.04	22402	6438.40	0.55%
2025-12-12	28.69	28.62	0.02	0.07%	27.92	28.75	26797	7629.60	0.66%
2025-12-11	28.99	28.60	-0.39	-1.35%	28.51	29.10	17657	5095.66	0.43%
2025-12-10	28.71	28.99	0.02	0.07%	28.56	29.20	15997	4615.74	0.39%
2025-12-09	29.17	28.97	-0.20	-0.69%	28.59	29.41	23114	6708.92	0.57%
2025-12-08	28.38	29.17	0.79	2.78%	28.26	29.18	27278	7879.76	0.67%
2025-12-05	28.04	28.38	0.43	1.54%	27.71	28.54	12500	3520.16	0.31%
2025-12-04	27.90	27.95	-0.08	-0.29%	27.50	28.17	13998	3904.57	0.34%
2025-12-03	28.63	28.03	-0.35	-1.23%	27.93	28.63	13199	3712.22	0.32%
2025-12-02	28.35	28.38	-0.27	-0.94%	28.22	28.65	18779	5336.43	0.46%
2025-12-01	28.00	28.65	0.85	3.06%	27.80	28.86	31773	9040.50	0.78%
2025-11-28	27.20	27.80	0.57	2.09%	27.20	27.96	21907	6057.34	0.54%
2025-11-27	27.25	27.23	0.08	0.29%	27.13	27.56	12674	3464.78	0.31%
2025-11-26	27.18	27.15	0.01	0.04%	26.95	27.54	16342	4462.73	0.40%
2025-11-25	26.58	27.14	0.79	3.00%	26.39	27.95	26160	7152.29	0.64%

上证大盘股票行情在线 K线走势图

力鼎光电(605118)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58