光启技术（002625）历史行情

以下为光启技术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
2026-10-09	23.050	23.520	23.660	22.530	0.370	1.598%	23.15万	0.00亿	0.000%
2026-10-08	23.770	23.150	24.180	23.010	-0.420	-1.782%	21.42万	0.00亿	0.000%
2026-10-07	23.150	23.570	23.890	22.870	0.670	2.926%	3,226.14万	7.51亿	1.497%
2026-10-06	23.150	23.570	23.890	22.870	0.670	2.926%	3,226.14万	7.51亿	1.497%
2026-10-05	23.150	23.570	23.890	22.870	0.670	2.926%	3,226.14万	7.51亿	1.497%
2026-10-02	23.150	23.570	23.890	22.870	0.670	2.926%	3,226.14万	7.51亿	1.497%
2026-10-01	23.150	23.570	23.890	22.870	0.670	2.926%	3,226.14万	7.51亿	1.497%
2026-09-30	23.150	23.570	23.890	22.870	0.670	2.926%	32.26万	0.00亿	0.000%
2026-09-29	22.090	22.900	23.100	21.710	0.430	1.914%	42.87万	0.00亿	0.000%
2026-09-28	24.970	22.470	25.120	22.470	-2.500	-10.012%	46.53万	0.00亿	0.000%
2026-09-27	25.740	24.970	25.800	24.810	-1.600	-6.022%	4,368.40万	10.98亿	2.028%
2026-09-24	25.740	24.970	25.800	24.810	-1.600	-6.022%	43.68万	0.00亿	0.000%
2026-09-23	27.600	26.570	27.600	26.570	-0.880	-3.206%	21.91万	0.00亿	0.000%
2026-09-22	27.510	27.450	27.720	27.310	0.000	0.000%	17.65万	0.00亿	0.000%
2026-09-21	27.600	27.450	28.120	27.320	-0.150	-0.543%	21.03万	0.00亿	0.000%
2026-09-18	28.810	27.600	29.050	27.600	-0.470	-1.674%	28.94万	0.00亿	0.000%
2026-09-17	28.540	28.070	29.020	27.810	-0.190	-0.672%	29.24万	0.00亿	0.000%
2026-09-16	26.580	28.260	28.480	26.330	1.580	5.922%	29.18万	0.00亿	0.000%
2026-09-15	26.650	26.680	27.000	26.590	0.170	0.641%	12.15万	0.00亿	0.000%
2026-09-14	26.900	26.510	26.980	26.310	-0.410	-1.523%	14.49万	0.00亿	0.000%
2026-09-11	27.000	26.920	27.200	26.300	-0.360	-1.320%	22.11万	0.00亿	0.000%
2026-09-10	27.770	27.280	27.860	27.270	-0.620	-2.222%	15.44万	0.00亿	0.000%
2026-09-09	27.680	27.900	28.330	27.680	0.020	0.072%	16.92万	0.00亿	0.000%
2026-09-08	28.000	27.880	28.350	27.730	-0.200	-0.712%	16.88万	0.00亿	0.000%
2026-09-07	28.200	28.080	28.390	27.890	-0.310	-1.092%	17.50万	0.00亿	0.000%
2026-09-04	28.060	28.390	28.880	28.010	0.440	1.574%	27.64万	0.00亿	0.000%
2026-09-03	28.410	27.950	28.510	27.900	-0.400	-1.411%	15.24万	0.00亿	0.000%
2026-09-02	28.010	28.350	28.650	27.850	0.210	0.746%	22.00万	0.00亿	0.000%
2026-09-01	28.580	28.140	28.860	28.120	-0.440	-1.540%	15.06万	0.00亿	0.000%
2026-08-31	28.200	28.580	28.590	28.000	0.180	0.634%	13.59万	0.00亿	0.000%
2026-08-28	28.200	28.400	28.960	28.060	0.180	0.638%	18.28万	0.00亿	0.000%
2026-08-27	28.000	28.220	28.330	27.850	0.150	0.534%	18.51万	0.00亿	0.000%
2026-08-26	28.380	28.070	29.480	28.050	-0.310	-1.092%	23.53万	0.00亿	0.000%
2026-08-25	27.550	28.380	28.580	27.020	0.560	2.013%	16.80万	0.00亿	0.000%
2026-08-24	27.950	27.820	28.500	27.560	-0.290	-1.032%	14.07万	0.00亿	0.000%
2026-08-21	28.000	28.110	28.310	27.610	-0.200	-0.706%	11.85万	0.00亿	0.000%
2026-08-20	28.380	28.310	28.750	28.200	0.110	0.390%	12.73万	0.00亿	0.000%
2026-08-19	29.860	28.200	29.860	28.150	-1.660	-5.559%	27.23万	0.00亿	0.000%
2026-08-18	30.200	29.860	30.440	29.440	-0.330	-1.093%	21.63万	0.00亿	0.000%
2026-08-17	30.600	30.190	30.600	29.950	-0.240	-0.789%	20.62万	0.00亿	0.000%
2026-08-14	30.640	30.430	31.000	30.210	-0.460	-1.489%	19.79万	0.00亿	0.000%
2026-08-13	31.110	30.890	31.660	30.880	-0.210	-0.675%	25.65万	0.00亿	0.000%
2026-08-12	30.620	31.100	31.280	30.620	0.410	1.336%	18.50万	0.00亿	0.000%
2026-08-11	30.600	30.690	31.300	30.030	-0.260	-0.840%	24.54万	0.00亿	0.000%
2026-08-10	30.470	30.950	31.060	30.100	0.480	1.575%	25.76万	0.00亿	0.000%
2026-08-07	30.500	30.470	30.710	29.820	-0.120	-0.392%	23.92万	0.00亿	0.000%
2026-08-06	30.880	30.590	31.320	30.220	-0.310	-1.003%	24.40万	0.00亿	0.000%
2026-08-05	30.830	30.900	31.200	30.690	0.000	0.000%	21.30万	0.00亿	0.000%
2026-08-04	31.010	30.900	31.130	30.530	-0.090	-0.290%	16.89万	0.00亿	0.000%
2026-08-03	30.760	30.990	31.100	30.340	0.110	0.356%	20.73万	0.00亿	0.000%
2026-07-31	30.980	30.880	31.330	30.450	0.180	0.586%	24.31万	0.00亿	0.000%
2026-07-30	31.130	30.700	31.350	30.400	-0.420	-1.350%	26.06万	0.00亿	0.000%
2026-07-29	30.550	31.120	31.200	30.220	0.640	2.100%	27.87万	0.00亿	0.000%
2026-07-28	30.800	30.480	31.330	30.050	-0.750	-2.402%	27.52万	0.00亿	0.000%
2026-07-27	29.650	31.230	31.340	29.610	1.270	4.239%	33.38万	0.00亿	0.000%
2026-07-24	29.460	29.960	30.480	29.380	0.250	0.841%	35.71万	0.00亿	0.000%
2026-07-23	28.820	29.710	29.740	28.500	1.000	3.483%	30.87万	0.00亿	0.000%
2026-07-22	27.330	28.710	29.050	26.880	1.400	5.126%	50.96万	0.00亿	0.000%
2026-07-21	26.960	27.310	27.470	26.670	0.240	0.887%	30.46万	0.00亿	0.000%
2026-07-20	26.480	27.070	27.710	26.370	0.670	2.538%	36.84万	0.00亿	0.000%
2026-07-17	27.650	26.400	27.650	26.250	-1.280	-4.624%	33.67万	0.00亿	0.000%
2026-07-16	27.270	27.680	28.250	26.970	0.060	0.217%	21.14万	0.00亿	0.000%
2026-07-15	27.300	27.620	28.180	27.000	0.180	0.656%	26.70万	0.00亿	0.000%
2026-07-14	27.820	27.440	27.990	26.690	-0.640	-2.279%	40.63万	0.00亿	0.000%
2026-07-13	29.900	28.080	30.130	28.010	-1.780	-5.961%	35.54万	0.00亿	0.000%
2026-07-10	29.410	29.860	31.220	28.950	0.300	1.015%	44.95万	0.00亿	0.000%
2026-07-09	29.300	29.560	29.620	28.330	0.170	0.578%	30.07万	0.00亿	0.000%
2026-07-08	29.990	29.390	30.460	29.210	-0.770	-2.553%	22.88万	0.00亿	0.000%
2026-07-07	30.700	30.160	31.220	29.870	-0.730	-2.363%	20.77万	0.00亿	0.000%
2026-07-06	32.140	30.890	32.800	30.850	-1.250	-3.889%	33.27万	0.00亿	0.000%
2026-07-03	30.570	32.140	32.540	30.570	1.670	5.481%	42.38万	0.00亿	0.000%
2026-07-02	30.930	30.470	31.360	30.400	-0.580	-1.868%	27.71万	0.00亿	0.000%
2026-07-01	31.210	31.050	32.150	30.900	0.730	2.408%	45.14万	0.00亿	0.000%
2026-06-30	29.100	30.320	31.110	29.010	1.345	4.642%	44.83万	0.00亿	0.000%
2026-06-29	29.735	28.975	30.025	28.785	-0.990	-3.304%	41.37万	0.00亿	0.000%
2026-06-26	30.455	29.965	30.925	29.345	-0.730	-2.378%	42.70万	0.00亿	0.000%
2026-06-25	31.565	30.695	31.845	30.545	-0.900	-2.849%	32.42万	0.00亿	0.000%
2026-06-24	31.235	31.595	32.325	30.065	0.140	0.445%	46.20万	0.00亿	0.000%
2026-06-23	32.965	31.455	33.355	31.295	-1.020	-3.141%	39.79万	0.00亿	0.000%
2026-06-22	33.365	32.475	33.365	30.825	-1.640	-4.807%	77.71万	0.00亿	0.000%
2026-06-18	34.765	34.115	36.155	34.085	-3.760	-9.927%	86.88万	0.00亿	0.000%
2026-06-17	37.985	37.875	38.615	37.765	-0.090	-0.237%	23.44万	0.00亿	0.000%
2026-06-16	38.665	37.965	38.725	37.865	-0.300	-0.784%	24.51万	0.00亿	0.000%
2026-06-15	38.505	38.265	38.865	37.905	-0.390	-1.009%	26.64万	0.00亿	0.000%
2026-06-12	37.355	38.655	39.375	36.595	2.240	6.151%	48.53万	0.00亿	0.000%
2026-06-11	36.525	36.415	36.965	35.975	-0.600	-1.621%	19.23万	0.00亿	0.000%
2026-06-10	35.065	37.015	37.335	34.635	1.650	4.666%	36.64万	0.00亿	0.000%
2026-06-09	35.265	35.365	35.515	34.075	0.320	0.913%	24.55万	0.00亿	0.000%
2026-06-08	36.965	35.045	36.965	34.965	-2.420	-6.459%	39.87万	0.00亿	0.000%
2026-06-05	38.365	37.465	38.425	37.355	-0.710	-1.860%	31.35万	0.00亿	0.000%
2026-06-04	38.095	38.175	39.655	37.865	-0.520	-1.344%	35.77万	0.00亿	0.000%
2026-06-03	38.065	38.695	39.755	37.845	0.400	1.045%	32.16万	0.00亿	0.000%
2026-06-02	38.545	38.295	38.815	37.545	-0.080	-0.208%	26.60万	0.00亿	0.000%
2026-06-01	39.955	38.375	40.045	38.375	-1.800	-4.480%	37.13万	0.00亿	0.000%
2026-05-29	42.165	40.175	42.445	39.985	-1.940	-4.606%	48.12万	0.00亿	0.000%
2026-05-28	41.765	42.115	43.355	41.145	0.810	1.961%	56.73万	0.00亿	0.000%
2026-05-27	39.765	41.305	42.365	39.565	1.750	4.424%	75.17万	0.00亿	0.000%
2026-05-26	40.465	39.555	41.265	39.065	-0.910	-2.249%	46.42万	0.00亿	0.000%
2026-05-25	37.985	40.465	41.975	37.205	2.270	5.943%	61.76万	0.00亿	0.000%
2026-05-22	38.075	38.195	38.315	37.615	0.150	0.394%	22.96万	0.00亿	0.000%
2026-05-21	38.945	38.045	39.385	37.965	-1.000	-2.561%	28.43万	0.00亿	0.000%
2026-05-20	39.915	39.045	39.915	38.915	-1.310	-3.246%	26.43万	0.00亿	0.000%
2026-05-19	40.565	40.355	41.085	39.665	0.530	1.331%	23.56万	0.00亿	0.000%
2026-05-18	39.965	39.825	40.295	39.565	-0.450	-1.117%	22.04万	0.00亿	0.000%
2026-05-15	41.085	40.275	41.565	39.825	-0.390	-0.959%	28.44万	0.00亿	0.000%
2026-05-14	42.125	40.665	42.465	40.665	-1.490	-3.535%	32.39万	0.00亿	0.000%
2026-05-13	42.065	42.155	42.345	41.205	-0.300	-0.707%	32.61万	0.00亿	0.000%
2026-05-12	42.025	42.455	43.045	41.475	0.400	0.951%	40.56万	0.00亿	0.000%
2026-05-11	42.475	42.055	42.585	41.675	0.560	1.350%	39.42万	0.00亿	0.000%
2026-05-08	41.715	41.495	41.715	40.965	-0.170	-0.408%	30.03万	0.00亿	0.000%
2026-05-07	40.145	41.665	42.715	40.075	1.630	4.071%	50.04万	0.00亿	0.000%
2026-05-06	39.305	40.035	40.355	39.205	0.890	2.274%	38.50万	0.00亿	0.000%
2026-04-30	38.645	39.145	39.515	38.365	0.350	0.902%	28.62万	0.00亿	0.000%
2026-04-29	38.565	38.795	39.665	38.505	0.000	0.000%	26.26万	0.00亿	0.000%
2026-04-28	38.715	38.795	39.165	37.785	-1.560	-3.866%	42.60万	0.00亿	0.000%
2026-04-27	39.865	40.355	40.445	38.715	0.350	0.875%	33.68万	0.00亿	0.000%
2026-04-24	39.485	40.005	41.015	39.115	0.200	0.502%	25.99万	0.00亿	0.000%
2026-04-23	40.265	39.805	40.755	39.355	-0.510	-1.265%	20.20万	0.00亿	0.000%
2026-04-22	39.925	40.315	40.355	39.815	0.170	0.423%	16.24万	0.00亿	0.000%
2026-04-21	40.625	40.145	40.845	39.885	-0.360	-0.889%	16.65万	0.00亿	0.000%
2026-04-20	39.835	40.505	40.865	39.735	0.670	1.682%	22.67万	0.00亿	0.000%
2026-04-17	39.925	39.835	40.045	39.405	-0.090	-0.225%	16.87万	0.00亿	0.000%
2026-04-16	39.745	39.925	40.025	39.345	0.080	0.201%	20.31万	0.00亿	0.000%
2026-04-15	40.955	39.845	40.995	39.685	-0.800	-1.968%	29.47万	0.00亿	0.000%
2026-04-14	39.195	40.645	40.865	39.195	1.880	4.850%	41.16万	0.00亿	0.000%
2026-04-13	38.715	38.765	39.035	37.965	0.000	0.000%	23.07万	0.00亿	0.000%
2026-04-10	38.265	38.915	39.665	38.265	0.000	0.000%	21.36万	0.00亿	0.000%
2026-04-09	38.665	38.105	38.745	37.895	0.000	0.000%	19.78万	0.00亿	0.000%
2026-04-08	38.165	39.135	39.235	38.165	0.000	0.000%	23.82万	0.00亿	0.000%
2026-04-07	37.605	37.315	37.855	37.085	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-03	37.765	37.625	38.135	37.585	0.000	0.000%	13.07万	0.00亿	0.000%
2026-04-02	38.955	37.755	38.965	37.665	0.000	0.000%	18.07万	0.00亿	0.000%
2026-04-01	38.975	38.985	39.525	38.565	0.000	0.000%	13.16万	0.00亿	0.000%