光迅科技（002281）历史行情
以下为光迅科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 165.010 | 152.010 | 165.590 | 150.000 | -12.870 | -7.806% | 3,675.11万 | 57.32亿 | 4.676% |
| 2026-10-07 | 169.620 | 164.880 | 169.620 | 164.150 | -2.020 | -1.210% | 1,636.08万 | 27.19亿 | 2.081% |
| 2026-10-06 | 169.620 | 164.880 | 169.620 | 164.150 | -2.020 | -1.210% | 1,636.08万 | 27.19亿 | 2.081% |
| 2026-10-05 | 169.620 | 164.880 | 169.620 | 164.150 | -2.020 | -1.210% | 1,636.08万 | 27.19亿 | 2.081% |
| 2026-10-02 | 169.620 | 164.880 | 169.620 | 164.150 | -2.020 | -1.210% | 1,636.08万 | 27.19亿 | 2.081% |
| 2026-10-01 | 169.620 | 164.880 | 169.620 | 164.150 | -2.020 | -1.210% | 1,636.08万 | 27.19亿 | 2.081% |
| 2026-09-30 | 169.620 | 164.880 | 169.620 | 164.150 | -2.020 | -1.210% | 16.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 164.380 | 166.900 | 168.380 | 162.180 | 3.100 | 1.893% | 23.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 180.190 | 163.800 | 180.250 | 163.790 | -18.190 | -9.995% | 37.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 189.090 | 181.990 | 189.490 | 181.730 | -8.010 | -4.216% | 1,961.97万 | 36.35亿 | 2.496% |
| 2026-09-24 | 189.090 | 181.990 | 189.490 | 181.730 | -8.010 | -4.216% | 19.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 192.750 | 190.000 | 192.750 | 187.080 | -0.370 | -0.194% | 19.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 196.190 | 190.370 | 196.700 | 189.710 | -3.390 | -1.750% | 29.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 198.000 | 193.760 | 199.480 | 191.730 | -1.640 | -0.839% | 27.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 193.990 | 195.400 | 199.000 | 189.380 | 4.180 | 2.186% | 43.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 188.000 | 191.220 | 196.900 | 188.000 | 6.010 | 3.245% | 59.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 169.000 | 185.210 | 185.210 | 168.000 | 16.840 | 10.002% | 41.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 170.140 | 168.370 | 173.210 | 167.590 | -3.440 | -2.002% | 23.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 172.540 | 171.810 | 176.500 | 169.000 | -5.550 | -3.129% | 21.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 178.850 | 177.360 | 181.700 | 171.000 | -2.030 | -1.132% | 33.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 183.050 | 179.390 | 185.310 | 178.030 | -3.400 | -1.860% | 23.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 186.000 | 182.790 | 191.990 | 181.450 | 2.870 | 1.595% | 39.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 189.290 | 179.920 | 190.460 | 178.480 | -4.550 | -2.467% | 36.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 173.100 | 184.470 | 184.470 | 173.100 | 16.770 | 10.000% | 42.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 174.600 | 167.700 | 176.430 | 166.190 | -5.780 | -3.332% | 22.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 175.020 | 173.480 | 176.800 | 170.050 | 0.040 | 0.023% | 18.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 176.000 | 173.440 | 178.000 | 170.760 | -7.280 | -4.028% | 25.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 181.010 | 180.720 | 183.820 | 174.400 | 0.820 | 0.456% | 36.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 168.030 | 179.900 | 179.900 | 167.900 | 6.290 | 3.623% | 28.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 176.140 | 173.610 | 181.240 | 173.490 | -2.770 | -1.570% | 24.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 171.240 | 176.380 | 178.490 | 170.000 | 8.500 | 5.063% | 31.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 168.180 | 167.880 | 170.680 | 163.000 | 0.560 | 0.335% | 20.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 164.230 | 167.320 | 169.980 | 160.310 | 0.930 | 0.559% | 26.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 177.000 | 166.390 | 178.870 | 162.030 | -12.190 | -6.826% | 40.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 173.260 | 178.580 | 182.930 | 173.260 | 5.430 | 3.136% | 33.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 176.500 | 173.150 | 179.550 | 170.000 | -4.730 | -2.659% | 39.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 188.020 | 177.880 | 190.000 | 177.880 | -19.760 | -9.998% | 39.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 200.000 | 197.640 | 202.380 | 192.070 | -2.110 | -1.056% | 35.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 193.010 | 199.750 | 201.950 | 190.010 | 8.230 | 4.297% | 42.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 186.510 | 191.520 | 193.000 | 184.000 | 6.670 | 3.608% | 39.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 191.000 | 184.850 | 196.000 | 184.390 | -0.180 | -0.097% | 51.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 184.010 | 185.030 | 191.400 | 181.010 | 0.960 | 0.522% | 46.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 175.840 | 184.070 | 186.690 | 173.100 | 5.770 | 3.236% | 54.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 190.930 | 178.300 | 194.720 | 173.740 | -14.740 | -7.636% | 78.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 182.000 | 193.040 | 193.040 | 181.110 | 17.550 | 10.001% | 69.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 165.390 | 175.490 | 180.000 | 162.000 | 3.940 | 2.297% | 50.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 162.240 | 171.550 | 175.300 | 159.840 | -0.770 | -0.447% | 65.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 159.830 | 172.320 | 172.320 | 159.780 | 15.670 | 10.003% | 39.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 158.420 | 156.650 | 164.560 | 154.000 | -5.000 | -3.093% | 30.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 164.320 | 161.650 | 167.560 | 161.000 | 9.320 | 6.118% | 52.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 168.010 | 152.330 | 168.010 | 152.330 | -16.930 | -10.002% | 39.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 173.430 | 169.260 | 174.470 | 158.300 | -4.310 | -2.483% | 43.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 183.000 | 173.570 | 188.820 | 173.570 | -19.280 | -9.997% | 35.51万 | 0.00亿 | 0.000% |
| 2026-07-27 | 185.020 | 192.850 | 197.380 | 182.000 | 6.050 | 3.239% | 31.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 187.110 | 186.800 | 195.500 | 182.000 | -3.670 | -1.927% | 29.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 196.120 | 190.470 | 202.000 | 188.000 | -1.430 | -0.745% | 40.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 189.090 | 191.900 | 203.970 | 187.990 | 4.900 | 2.620% | 62.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 169.320 | 187.000 | 187.560 | 153.460 | 16.490 | 9.671% | 79.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 186.000 | 170.510 | 188.000 | 170.510 | -18.940 | -9.997% | 45.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 205.320 | 189.450 | 209.660 | 189.450 | -21.050 | -10.000% | 33.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 210.620 | 210.500 | 220.660 | 201.520 | -4.470 | -2.079% | 43.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 227.000 | 214.970 | 233.620 | 213.180 | -17.980 | -7.718% | 49.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 219.890 | 232.950 | 235.110 | 212.200 | 16.950 | 7.847% | 50.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 230.000 | 216.000 | 238.000 | 213.340 | -17.450 | -7.475% | 44.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 250.960 | 233.450 | 258.660 | 233.450 | -5.040 | -2.113% | 58.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 224.010 | 238.490 | 238.490 | 217.450 | 21.680 | 10.000% | 47.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 224.650 | 216.810 | 226.020 | 213.320 | -4.860 | -2.192% | 39.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 209.110 | 221.670 | 226.850 | 208.000 | 12.640 | 6.047% | 47.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 217.330 | 209.030 | 218.980 | 205.360 | -8.300 | -3.819% | 34.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 210.000 | 217.330 | 228.450 | 205.110 | -0.860 | -0.394% | 40.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 227.000 | 218.190 | 229.870 | 218.190 | -24.240 | -9.999% | 36.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 258.000 | 242.430 | 264.880 | 239.000 | -14.510 | -5.647% | 48.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 237.110 | 256.940 | 259.000 | 230.300 | 21.000 | 8.901% | 57.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 240.340 | 235.940 | 248.930 | 225.000 | -4.400 | -1.831% | 53.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 256.000 | 240.340 | 256.270 | 237.000 | -21.120 | -8.078% | 55.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 266.500 | 261.460 | 271.120 | 256.000 | -4.900 | -1.840% | 55.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 262.470 | 266.360 | 272.440 | 260.000 | -0.540 | -0.202% | 42.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 273.010 | 266.900 | 278.000 | 262.470 | -9.180 | -3.325% | 43.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 279.000 | 276.080 | 279.000 | 260.000 | 9.880 | 3.711% | 68.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 241.990 | 266.200 | 266.200 | 240.000 | 24.200 | 10.000% | 40.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 225.010 | 242.000 | 246.000 | 224.470 | 11.990 | 5.213% | 50.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 233.500 | 230.010 | 237.890 | 226.000 | 4.540 | 2.014% | 56.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 206.880 | 225.470 | 225.470 | 205.050 | 20.500 | 10.001% | 59.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 210.150 | 204.970 | 211.100 | 202.600 | -0.430 | -0.209% | 43.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 201.700 | 205.400 | 210.710 | 201.700 | 2.800 | 1.382% | 41.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 203.800 | 202.600 | 207.500 | 199.210 | -7.620 | -3.625% | 41.45万 | 0.00亿 | 0.000% |
| 2026-06-09 | 212.680 | 210.220 | 214.980 | 199.050 | 3.230 | 1.560% | 57.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 210.000 | 206.990 | 218.970 | 206.000 | -20.590 | -9.047% | 60.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 219.960 | 227.580 | 238.670 | 218.110 | 7.020 | 3.183% | 73.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 215.830 | 220.560 | 227.200 | 215.830 | -3.440 | -1.536% | 51.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 220.050 | 224.000 | 234.000 | 216.800 | 8.890 | 4.133% | 90.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 201.000 | 215.110 | 217.660 | 198.000 | 10.810 | 5.291% | 72.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 208.060 | 204.300 | 213.850 | 202.000 | 0.350 | 0.172% | 52.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 213.820 | 203.950 | 219.190 | 202.450 | -10.950 | -5.095% | 57.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 200.000 | 214.900 | 219.120 | 197.580 | 12.200 | 6.019% | 67.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 202.000 | 202.700 | 213.720 | 200.100 | -4.020 | -1.945% | 56.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 218.180 | 206.720 | 218.600 | 205.200 | -17.260 | -7.706% | 66.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 213.000 | 223.980 | 226.300 | 203.100 | 8.110 | 3.757% | 73.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 213.000 | 215.870 | 219.180 | 210.000 | -1.430 | -0.658% | 68.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 230.150 | 217.300 | 231.640 | 212.760 | -19.100 | -8.080% | 89.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 229.010 | 236.400 | 246.800 | 226.240 | 5.510 | 2.386% | 76.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 209.500 | 230.890 | 230.890 | 203.010 | 20.990 | 10.000% | 83.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 195.000 | 209.900 | 214.830 | 195.000 | 13.410 | 6.825% | 67.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 200.000 | 196.490 | 203.790 | 183.500 | -7.310 | -3.587% | 90.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 198.960 | 203.800 | 212.800 | 196.010 | 5.830 | 2.945% | 83.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 196.010 | 197.970 | 203.700 | 191.180 | -3.530 | -1.752% | 79.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 200.000 | 201.500 | 208.800 | 194.800 | 2.710 | 1.363% | 85.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 188.000 | 198.790 | 198.790 | 183.020 | 18.070 | 9.999% | 77.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 160.000 | 180.720 | 180.720 | 158.640 | 16.430 | 10.001% | 82.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 152.700 | 164.290 | 165.900 | 147.010 | 13.470 | 8.931% | 70.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 147.160 | 150.820 | 158.300 | 147.160 | 6.540 | 4.533% | 69.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 135.520 | 144.280 | 146.160 | 135.010 | 11.410 | 8.587% | 80.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 132.530 | 132.870 | 137.300 | 128.900 | -4.130 | -3.015% | 56.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 131.920 | 137.000 | 140.990 | 130.500 | 2.480 | 1.844% | 63.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 131.340 | 134.520 | 141.460 | 130.300 | 5.820 | 4.522% | 77.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 129.700 | 128.700 | 135.670 | 123.000 | -2.980 | -2.263% | 86.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 124.850 | 131.680 | 134.990 | 123.510 | 7.710 | 6.219% | 110.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 121.500 | 123.970 | 125.600 | 120.500 | 2.180 | 1.790% | 79.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 119.000 | 121.790 | 123.310 | 116.390 | 1.740 | 1.449% | 58.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 122.000 | 120.050 | 125.660 | 119.380 | 3.220 | 2.756% | 76.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 110.990 | 116.830 | 116.830 | 110.110 | 10.620 | 9.999% | 62.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 107.200 | 106.210 | 108.350 | 105.910 | -0.490 | -0.459% | 43.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 111.600 | 106.700 | 112.560 | 105.600 | -4.700 | -4.219% | 61.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 113.500 | 111.400 | 114.360 | 110.200 | -2.330 | -2.049% | 65.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 107.290 | 113.730 | 115.880 | 107.290 | 5.910 | 5.481% | 70.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 111.720 | 107.820 | 112.100 | 106.060 | 0.000 | 0.000% | 99.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 96.130 | 108.090 | 108.090 | 96.090 | 0.000 | 0.000% | 89.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 95.600 | 98.260 | 99.080 | 94.080 | 0.000 | 0.000% | 69.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 92.000 | 92.360 | 97.800 | 91.900 | 0.000 | 0.000% | 63.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 85.020 | 90.390 | 91.950 | 85.000 | 0.000 | 0.000% | 84.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 85.810 | 83.900 | 88.450 | 83.400 | 0.000 | 0.000% | 43.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 86.600 | 86.980 | 89.000 | 85.300 | 0.000 | 0.000% | 45.34万 | 0.00亿 | 0.000% |