光正眼科（002524）历史行情
以下为光正眼科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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.960 | 3.950 | 4.050 | 3.890 | 0.060 | 1.542% | 14.49万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.950 | 3.890 | 3.990 | 3.880 | -0.140 | -3.474% | 15.27万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.090 | 4.030 | 4.120 | 4.010 | -0.090 | -2.184% | 9.50万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.040 | 4.120 | 4.140 | 3.900 | 0.050 | 1.229% | 13.92万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.160 | 4.070 | 4.190 | 4.050 | -0.090 | -2.163% | 14.51万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.050 | 4.160 | 4.170 | 3.930 | 0.100 | 2.463% | 16.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.170 | 4.060 | 4.190 | 4.020 | -0.070 | -1.695% | 15.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.230 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 2,398.26万 | 1.00亿 | 4.709% |
| 2026-10-06 | 4.230 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 2,398.26万 | 1.00亿 | 4.709% |
| 2026-10-05 | 4.230 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 2,398.26万 | 1.00亿 | 4.709% |
| 2026-10-02 | 4.230 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 2,398.26万 | 1.00亿 | 4.709% |
| 2026-10-01 | 4.230 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 2,398.26万 | 1.00亿 | 4.709% |
| 2026-09-30 | 4.230 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 23.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.140 | 4.200 | 4.380 | 4.070 | 0.170 | 4.218% | 31.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.080 | 4.030 | 4.100 | 3.980 | 0.000 | 0.000% | 14.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.020 | 4.030 | 4.090 | 4.000 | 0.010 | 0.249% | 1,064.20万 | 0.43亿 | 2.090% |
| 2026-09-24 | 4.020 | 4.030 | 4.090 | 4.000 | 0.010 | 0.249% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.110 | 4.020 | 4.120 | 3.980 | -0.070 | -1.711% | 11.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.090 | 4.090 | 4.120 | 3.980 | 0.000 | 0.000% | 14.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.940 | 4.090 | 4.110 | 3.940 | 0.150 | 3.807% | 14.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.950 | 3.940 | 4.040 | 3.920 | -0.010 | -0.253% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.890 | 3.950 | 3.970 | 3.820 | 0.050 | 1.282% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.840 | 3.900 | 3.920 | 3.790 | 0.040 | 1.036% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.040 | 3.860 | 4.050 | 3.850 | -0.200 | -4.926% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.040 | 4.060 | 4.110 | 3.950 | 0.060 | 1.500% | 14.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.050 | 4.000 | 4.070 | 3.930 | -0.080 | -1.961% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.120 | 4.080 | 4.150 | 4.040 | -0.070 | -1.687% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.190 | 4.150 | 4.200 | 4.130 | -0.050 | -1.190% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.070 | 4.200 | 4.210 | 4.060 | 0.090 | 2.190% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.040 | 4.110 | 4.120 | 4.020 | 0.050 | 1.232% | 12.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.050 | 4.060 | 4.110 | 4.000 | 0.040 | 0.995% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.080 | 4.020 | 4.130 | 4.000 | -0.050 | -1.229% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.110 | 4.070 | 4.130 | 4.030 | -0.060 | -1.453% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.080 | 4.130 | 4.150 | 4.070 | 0.040 | 0.978% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.010 | 4.090 | 4.090 | 4.010 | 0.050 | 1.238% | 13.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.020 | 4.040 | 4.060 | 3.990 | 0.010 | 0.248% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.020 | 4.030 | 4.090 | 4.000 | -0.030 | -0.739% | 11.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.060 | 4.060 | 4.140 | 4.040 | 0.020 | 0.495% | 17.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.910 | 4.040 | 4.080 | 3.890 | 0.110 | 2.799% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.030 | 3.930 | 4.120 | 3.870 | -0.100 | -2.481% | 30.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.960 | 4.030 | 4.050 | 3.910 | 0.030 | 0.750% | 17.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.890 | 4.000 | 4.040 | 3.880 | 0.110 | 2.828% | 11.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.000 | 3.890 | 4.020 | 3.860 | -0.130 | -3.234% | 14.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.040 | 4.020 | 4.100 | 3.990 | -0.030 | -0.741% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.970 | 4.050 | 4.060 | 3.900 | 0.090 | 2.273% | 14.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.950 | 3.960 | 4.010 | 3.900 | 0.000 | 0.000% | 12.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.970 | 3.960 | 4.040 | 3.910 | -0.020 | -0.503% | 14.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.970 | 3.980 | 4.030 | 3.930 | -0.010 | -0.251% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.010 | 3.990 | 4.060 | 3.960 | -0.060 | -1.481% | 15.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.830 | 4.050 | 4.060 | 3.800 | 0.210 | 5.469% | 23.60万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.810 | 3.840 | 3.840 | 3.710 | 0.020 | 0.524% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.780 | 3.820 | 3.850 | 3.740 | 0.020 | 0.526% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.730 | 3.800 | 3.910 | 3.710 | 0.080 | 2.151% | 22.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.750 | 3.720 | 3.790 | 3.720 | -0.010 | -0.268% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.670 | 3.730 | 3.740 | 3.640 | 0.070 | 1.913% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.590 | 3.660 | 3.670 | 3.560 | 0.070 | 1.950% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.650 | 3.590 | 3.690 | 3.530 | -0.020 | -0.554% | 11.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.600 | 3.610 | 3.660 | 3.540 | 0.030 | 0.838% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.590 | 3.580 | 3.680 | 3.570 | -0.020 | -0.556% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.450 | 3.600 | 3.650 | 3.400 | 0.150 | 4.348% | 16.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.480 | 3.450 | 3.540 | 3.400 | -0.050 | -1.429% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.380 | 3.500 | 3.530 | 3.360 | 0.120 | 3.550% | 15.04万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.380 | 3.380 | 3.540 | 3.360 | -0.020 | -0.588% | 17.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.480 | 3.400 | 3.480 | 3.220 | -0.080 | -2.299% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.540 | 3.480 | 3.680 | 3.400 | -0.120 | -3.333% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.740 | 3.600 | 3.820 | 3.540 | -0.180 | -4.762% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.710 | 3.780 | 3.810 | 3.670 | 0.030 | 0.800% | 22.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.690 | 3.750 | 3.790 | 3.620 | 0.090 | 2.459% | 25.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.610 | 3.660 | 3.670 | 3.480 | 0.070 | 1.950% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.750 | 3.590 | 3.850 | 3.550 | -0.190 | -5.026% | 36.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.430 | 3.780 | 3.780 | 3.360 | 0.340 | 9.884% | 34.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.460 | 3.440 | 3.540 | 3.330 | -0.030 | -0.865% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.470 | 3.470 | 3.520 | 3.360 | 0.010 | 0.289% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.560 | 3.460 | 3.600 | 3.430 | -0.130 | -3.621% | 14.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.670 | 3.590 | 3.700 | 3.560 | -0.050 | -1.374% | 17.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.660 | 3.640 | 3.680 | 3.490 | 0.060 | 1.676% | 27.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.640 | 3.580 | 3.910 | 3.550 | -0.060 | -1.648% | 48.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.360 | 3.640 | 3.640 | 3.300 | 0.330 | 9.970% | 32.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.330 | 3.310 | 3.460 | 3.270 | -0.050 | -1.488% | 17.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.380 | 3.360 | 3.400 | 3.190 | -0.010 | -0.297% | 24.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.450 | 3.370 | 3.470 | 3.330 | -0.100 | -2.882% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.490 | 3.470 | 3.640 | 3.380 | -0.040 | -1.140% | 30.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.560 | 3.510 | 3.630 | 3.370 | -0.100 | -2.770% | 30.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.460 | 3.610 | 3.740 | 3.400 | 0.140 | 4.035% | 24.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.370 | 3.470 | 3.470 | 3.260 | 0.070 | 2.059% | 16.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.400 | 3.400 | 3.450 | 3.310 | 0.000 | 0.000% | 12.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.510 | 3.400 | 3.510 | 3.380 | -0.090 | -2.579% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.500 | 3.490 | 3.530 | 3.360 | -0.020 | -0.570% | 14.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.700 | 3.510 | 3.750 | 3.480 | -0.140 | -3.836% | 18.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.620 | 3.650 | 3.680 | 3.530 | 0.060 | 1.671% | 11.01万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.600 | 3.590 | 3.640 | 3.510 | -0.020 | -0.554% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.650 | 3.610 | 3.700 | 3.540 | -0.060 | -1.635% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.700 | 3.670 | 3.740 | 3.570 | 0.010 | 0.273% | 11.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.700 | 3.660 | 3.830 | 3.560 | -0.130 | -3.430% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.740 | 3.790 | 3.840 | 3.680 | 0.080 | 2.156% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.780 | 3.710 | 3.810 | 3.690 | -0.080 | -2.111% | 10.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.870 | 3.790 | 3.870 | 3.730 | -0.090 | -2.320% | 12.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.990 | 3.880 | 4.040 | 3.840 | -0.110 | -2.757% | 15.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.790 | 3.990 | 4.020 | 3.760 | 0.160 | 4.178% | 15.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.950 | 3.830 | 4.100 | 3.810 | -0.110 | -2.792% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.860 | 3.940 | 3.960 | 3.810 | 0.080 | 2.073% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.980 | 3.860 | 3.990 | 3.780 | -0.120 | -3.015% | 20.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.000 | 3.980 | 4.100 | 3.930 | -0.040 | -0.995% | 18.97万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.140 | 4.020 | 4.190 | 3.970 | -0.100 | -2.427% | 15.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.060 | 4.120 | 4.140 | 3.990 | 0.070 | 1.728% | 13.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.220 | 4.050 | 4.240 | 4.010 | -0.110 | -2.644% | 15.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.300 | 4.160 | 4.300 | 4.140 | -0.110 | -2.576% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.270 | 4.270 | 4.390 | 4.200 | 0.010 | 0.235% | 13.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.260 | 4.260 | 4.270 | 4.160 | 0.040 | 0.948% | 17.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.320 | 4.220 | 4.350 | 4.160 | -0.100 | -2.315% | 14.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.370 | 4.320 | 4.420 | 4.320 | -0.040 | -0.917% | 13.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.420 | 4.360 | 4.430 | 4.340 | -0.040 | -0.909% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.500 | 4.400 | 4.500 | 4.370 | -0.100 | -2.222% | 10.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.510 | 4.500 | 4.550 | 4.440 | 0.010 | 0.223% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.480 | 4.490 | 4.510 | 4.450 | 0.020 | 0.447% | 9.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.430 | 4.470 | 4.520 | 4.430 | 0.040 | 0.903% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.440 | 4.430 | 4.480 | 4.350 | 0.020 | 0.454% | 20.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.380 | 4.410 | 4.440 | 4.330 | 0.070 | 1.613% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.250 | 4.340 | 4.370 | 4.210 | 0.070 | 1.639% | 19.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.220 | 4.270 | 4.330 | 4.200 | 0.030 | 0.708% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.120 | 4.240 | 4.260 | 4.040 | 0.090 | 2.169% | 18.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.050 | 4.150 | 4.160 | 4.000 | 0.100 | 2.469% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.040 | 4.050 | 4.080 | 3.990 | -0.010 | -0.246% | 15.29万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.070 | 4.060 | 4.080 | 4.030 | -0.020 | -0.490% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.050 | 4.080 | 4.100 | 4.020 | -0.010 | -0.244% | 12.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.040 | 4.090 | 4.090 | 4.020 | 0.000 | 0.000% | 11.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.160 | 4.040 | 4.170 | 3.990 | 0.000 | 0.000% | 17.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.140 | 4.160 | 4.170 | 4.080 | 0.050 | 1.220% | 12.76万 | 0.53亿 | 2.500% |
| 2026-04-15 | 4.200 | 4.110 | 4.210 | 4.100 | 0.000 | 0.000% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.210 | 4.140 | 4.220 | 4.060 | -0.030 | -0.719% | 15.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.190 | 4.170 | 4.220 | 4.110 | 0.000 | 0.000% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.210 | 4.190 | 4.260 | 4.160 | 0.000 | 0.000% | 15.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.360 | 4.200 | 4.410 | 4.170 | 0.000 | 0.000% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.410 | 4.380 | 4.410 | 4.310 | 0.000 | 0.000% | 13.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.140 | 4.290 | 4.310 | 4.080 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.390 | 4.130 | 4.420 | 4.120 | 0.000 | 0.000% | 16.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.500 | 4.410 | 4.520 | 4.360 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.520 | 4.490 | 4.550 | 4.400 | 0.000 | 0.000% | 11.84万 | 0.00亿 | 0.000% |