电光科技（002730）历史行情

以下为电光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
2026-10-09	19.550	19.340	19.750	18.150	-0.410	-2.076%	1,142.97万	2.16亿	3.303%
2026-10-08	20.560	19.750	20.660	19.400	-0.800	-3.893%	7.77万	0.00亿	0.000%
2026-10-07	20.870	20.550	20.920	20.130	-0.170	-0.820%	590.83万	1.21亿	1.707%
2026-10-06	20.870	20.550	20.920	20.130	-0.170	-0.820%	590.83万	1.21亿	1.707%
2026-10-05	20.870	20.550	20.920	20.130	-0.170	-0.820%	590.83万	1.21亿	1.707%
2026-10-02	20.870	20.550	20.920	20.130	-0.170	-0.820%	590.83万	1.21亿	1.707%
2026-10-01	20.870	20.550	20.920	20.130	-0.170	-0.820%	590.83万	1.21亿	1.707%
2026-09-30	20.870	20.550	20.920	20.130	-0.170	-0.820%	5.91万	0.00亿	0.000%
2026-09-29	20.930	20.720	20.930	20.450	-0.260	-1.239%	5.65万	0.00亿	0.000%
2026-09-28	22.350	20.980	22.460	20.630	-1.330	-5.961%	9.49万	0.00亿	0.000%
2026-09-27	22.750	22.310	22.750	22.230	-0.510	-2.235%	591.66万	1.33亿	1.710%
2026-09-24	22.750	22.310	22.750	22.230	-0.510	-2.235%	5.92万	0.00亿	0.000%
2026-09-23	22.920	22.820	23.000	22.570	-0.060	-0.262%	7.03万	0.00亿	0.000%
2026-09-22	23.880	22.880	23.880	22.820	-0.730	-3.092%	11.40万	0.00亿	0.000%
2026-09-21	24.110	23.610	24.660	23.510	-0.490	-2.033%	11.80万	0.00亿	0.000%
2026-09-18	24.700	24.100	25.130	23.950	-0.360	-1.472%	14.49万	0.00亿	0.000%
2026-09-17	23.810	24.460	24.830	23.530	0.660	2.773%	20.88万	0.00亿	0.000%
2026-09-16	21.640	23.800	23.800	21.280	2.160	9.982%	13.53万	0.00亿	0.000%
2026-09-15	21.890	21.640	22.330	21.600	-0.240	-1.097%	5.43万	0.00亿	0.000%
2026-09-14	22.750	21.880	22.760	21.800	-0.900	-3.951%	6.81万	0.00亿	0.000%
2026-09-11	23.140	22.780	23.280	22.200	-0.630	-2.691%	7.70万	0.00亿	0.000%
2026-09-10	23.590	23.410	23.740	23.170	-0.340	-1.432%	4.50万	0.00亿	0.000%
2026-09-09	23.660	23.750	24.130	23.660	0.130	0.550%	6.07万	0.00亿	0.000%
2026-09-08	24.260	23.620	24.610	23.530	-0.670	-2.758%	10.31万	0.00亿	0.000%
2026-09-07	22.980	24.290	24.760	22.980	1.460	6.395%	14.17万	0.00亿	0.000%
2026-09-04	23.330	22.830	23.540	22.640	-0.230	-0.997%	6.81万	0.00亿	0.000%
2026-09-03	23.400	23.060	23.440	22.550	-0.200	-0.860%	6.97万	0.00亿	0.000%
2026-09-02	23.390	23.260	23.600	23.110	-0.300	-1.273%	5.16万	0.00亿	0.000%
2026-09-01	23.890	23.560	24.180	23.130	-0.360	-1.505%	9.48万	0.00亿	0.000%
2026-08-31	23.500	23.920	24.090	23.270	-0.040	-0.167%	6.77万	0.00亿	0.000%
2026-08-28	23.790	23.960	24.340	23.370	0.080	0.335%	11.02万	0.00亿	0.000%
2026-08-27	22.900	23.880	24.290	22.660	1.240	5.477%	21.55万	0.00亿	0.000%
2026-08-26	21.300	22.640	23.310	21.190	1.260	5.893%	14.89万	0.00亿	0.000%
2026-08-25	20.570	21.380	21.620	20.380	0.510	2.444%	6.28万	0.00亿	0.000%
2026-08-24	21.580	20.870	21.580	20.380	-0.380	-1.788%	5.09万	0.00亿	0.000%
2026-08-21	21.110	21.250	21.740	20.670	0.210	0.998%	5.94万	0.00亿	0.000%
2026-08-20	21.240	21.040	21.530	20.700	-0.150	-0.708%	7.47万	0.00亿	0.000%
2026-08-19	22.000	21.190	22.520	21.080	-1.270	-5.654%	7.79万	0.00亿	0.000%
2026-08-18	22.810	22.460	22.990	22.320	-0.470	-2.050%	8.25万	0.00亿	0.000%
2026-08-17	23.930	22.930	24.000	22.570	-0.860	-3.615%	12.10万	0.00亿	0.000%
2026-08-14	23.750	23.790	24.140	23.390	-0.020	-0.084%	6.99万	0.00亿	0.000%
2026-08-13	24.000	23.810	24.620	23.800	0.170	0.719%	11.64万	0.00亿	0.000%
2026-08-12	22.400	23.640	24.200	22.340	1.240	5.536%	14.55万	0.00亿	0.000%
2026-08-11	22.570	22.400	22.770	21.890	-0.110	-0.489%	10.67万	0.00亿	0.000%
2026-08-10	22.060	22.510	22.610	21.050	0.450	2.040%	11.92万	0.00亿	0.000%
2026-08-07	21.690	22.060	22.160	20.930	0.460	2.130%	11.26万	0.00亿	0.000%
2026-08-06	21.760	21.600	22.180	21.300	-0.160	-0.735%	8.25万	0.00亿	0.000%
2026-08-05	21.210	21.760	22.380	21.090	0.570	2.690%	9.48万	0.00亿	0.000%
2026-08-04	20.660	21.190	21.380	20.360	0.690	3.366%	8.54万	0.00亿	0.000%
2026-08-03	19.900	20.500	20.670	19.760	0.640	3.223%	10.32万	0.00亿	0.000%
2026-07-31	20.200	19.860	20.800	19.850	0.470	2.424%	11.32万	0.00亿	0.000%
2026-07-30	20.850	19.390	21.180	19.300	-1.710	-8.104%	10.24万	0.00亿	0.000%
2026-07-29	21.660	21.100	21.890	20.380	-0.560	-2.585%	11.73万	0.00亿	0.000%
2026-07-28	21.680	21.660	22.400	21.000	-0.160	-0.733%	9.51万	0.00亿	0.000%
2026-07-27	21.000	21.820	21.920	20.660	0.630	2.973%	9.33万	0.00亿	0.000%
2026-07-24	21.810	21.190	22.170	21.150	-0.910	-4.118%	7.76万	0.00亿	0.000%
2026-07-23	21.160	22.100	22.500	20.800	0.940	4.442%	13.75万	0.00亿	0.000%
2026-07-22	20.830	21.160	22.060	20.440	0.100	0.475%	14.91万	0.00亿	0.000%
2026-07-21	20.970	21.060	21.440	18.700	0.280	1.347%	21.99万	0.00亿	0.000%
2026-07-20	23.490	20.780	24.060	20.480	-1.980	-8.699%	21.84万	0.00亿	0.000%
2026-07-17	25.290	22.760	25.290	22.760	-2.530	-10.004%	14.60万	0.00亿	0.000%
2026-07-16	26.900	25.290	27.430	25.030	-1.830	-6.748%	11.02万	0.00亿	0.000%
2026-07-15	29.200	27.120	29.530	26.310	-1.970	-6.772%	18.13万	0.00亿	0.000%
2026-07-14	27.660	29.090	29.770	27.500	1.190	4.265%	14.18万	0.00亿	0.000%
2026-07-13	28.750	27.900	29.150	27.500	-0.200	-0.712%	15.12万	0.00亿	0.000%
2026-07-10	26.420	28.100	28.770	26.200	1.950	7.457%	21.68万	0.00亿	0.000%
2026-07-09	26.370	26.150	26.610	25.120	-0.200	-0.759%	10.11万	0.00亿	0.000%
2026-07-08	26.620	26.350	27.070	25.910	-0.270	-1.014%	9.94万	0.00亿	0.000%
2026-07-07	27.700	26.620	27.760	26.010	-1.030	-3.725%	10.18万	0.00亿	0.000%
2026-07-06	28.180	27.650	29.150	27.500	-0.110	-0.396%	9.62万	0.00亿	0.000%
2026-07-03	28.250	27.760	28.880	27.760	-0.860	-3.005%	6.79万	0.00亿	0.000%
2026-07-02	28.660	28.620	29.790	28.250	-0.230	-0.797%	8.82万	0.00亿	0.000%
2026-07-01	29.810	28.850	30.140	28.810	-1.060	-3.544%	10.03万	0.00亿	0.000%
2026-06-30	29.190	29.910	30.330	28.890	0.650	2.221%	10.63万	0.00亿	0.000%
2026-06-29	28.740	29.260	29.300	27.100	0.520	1.809%	12.20万	0.00亿	0.000%
2026-06-26	29.920	28.740	29.920	28.700	-1.420	-4.708%	9.93万	0.00亿	0.000%
2026-06-25	30.330	30.160	30.430	28.920	-0.270	-0.887%	13.52万	0.00亿	0.000%
2026-06-24	31.420	30.430	31.800	29.580	-1.470	-4.608%	19.14万	0.00亿	0.000%
2026-06-23	33.260	31.900	33.600	31.440	-0.780	-2.387%	18.20万	0.00亿	0.000%
2026-06-22	31.000	32.680	33.060	30.710	2.630	8.752%	29.34万	0.00亿	0.000%
2026-06-18	29.570	30.050	30.450	28.900	0.480	1.623%	10.15万	0.00亿	0.000%
2026-06-17	30.810	29.570	30.900	29.120	-1.240	-4.025%	12.94万	0.00亿	0.000%
2026-06-16	31.200	30.810	31.600	30.200	0.140	0.456%	14.32万	0.00亿	0.000%
2026-06-15	28.300	30.670	30.670	27.920	2.800	10.047%	15.46万	0.00亿	0.000%
2026-06-12	28.960	27.870	30.900	27.860	-0.520	-1.832%	12.92万	0.00亿	0.000%
2026-06-11	28.090	28.390	28.450	26.870	0.180	0.638%	9.53万	0.00亿	0.000%
2026-06-10	28.140	28.210	28.650	27.670	-0.210	-0.739%	8.65万	0.00亿	0.000%
2026-06-09	28.030	28.420	28.550	27.520	0.730	2.636%	10.31万	0.00亿	0.000%
2026-06-08	27.900	27.690	29.420	27.060	-1.420	-4.878%	13.46万	0.00亿	0.000%
2026-06-05	29.640	29.110	30.140	28.750	-0.700	-2.348%	9.71万	0.00亿	0.000%
2026-06-04	29.920	29.810	30.320	29.250	-0.530	-1.747%	9.47万	0.00亿	0.000%
2026-06-03	29.310	30.340	31.080	29.310	1.040	3.549%	13.29万	0.00亿	0.000%
2026-06-02	29.450	29.300	29.620	28.180	-0.190	-0.644%	9.58万	0.00亿	0.000%
2026-06-01	29.850	29.490	30.490	29.320	-0.540	-1.798%	9.72万	0.00亿	0.000%
2026-05-29	32.400	30.030	32.590	28.720	-1.890	-5.921%	24.33万	0.00亿	0.000%
2026-05-28	29.810	31.920	32.120	29.400	2.290	7.729%	19.03万	0.00亿	0.000%
2026-05-27	30.950	29.630	31.460	28.890	-1.320	-4.265%	14.83万	0.00亿	0.000%
2026-05-26	30.900	30.950	31.280	29.900	-0.240	-0.769%	11.03万	0.00亿	0.000%
2026-05-25	30.640	31.190	31.550	30.490	0.880	2.903%	11.73万	0.00亿	0.000%
2026-05-22	30.480	30.310	31.190	29.960	-0.160	-0.525%	15.69万	0.00亿	0.000%
2026-05-21	32.740	30.470	32.900	30.190	-2.080	-6.390%	18.04万	0.00亿	0.000%
2026-05-20	32.160	32.550	32.590	31.460	0.070	0.216%	12.00万	0.00亿	0.000%
2026-05-19	32.350	32.480	33.190	31.950	0.030	0.092%	12.72万	0.00亿	0.000%
2026-05-18	32.780	32.450	33.350	32.270	0.190	0.589%	11.47万	0.00亿	0.000%
2026-05-15	32.580	32.260	34.020	31.740	-0.650	-1.975%	20.16万	0.00亿	0.000%
2026-05-14	34.950	32.910	35.300	32.910	-1.790	-5.159%	21.10万	0.00亿	0.000%
2026-05-13	32.210	34.700	35.410	31.900	2.480	7.697%	30.83万	0.00亿	0.000%
2026-05-12	34.750	32.220	35.050	32.080	-2.730	-7.811%	32.48万	0.00亿	0.000%
2026-05-11	32.900	34.950	35.900	32.780	1.140	3.372%	31.86万	0.00亿	0.000%
2026-05-08	32.600	33.810	34.660	32.320	0.800	2.424%	37.53万	0.00亿	0.000%
2026-05-07	31.800	33.010	33.780	31.420	0.620	1.914%	29.03万	0.00亿	0.000%
2026-05-06	33.360	32.390	33.890	31.610	-1.170	-3.486%	37.50万	0.00亿	0.000%
2026-04-30	31.350	33.560	33.810	31.200	1.890	5.968%	35.06万	0.00亿	0.000%
2026-04-29	30.300	31.670	33.090	29.600	0.890	2.891%	35.29万	0.00亿	0.000%
2026-04-28	28.910	30.780	31.450	28.910	0.930	3.116%	27.67万	0.00亿	0.000%
2026-04-27	29.230	29.850	30.690	28.450	1.320	4.627%	31.61万	0.00亿	0.000%
2026-04-24	28.460	28.530	29.010	27.830	0.090	0.316%	25.96万	0.00亿	0.000%
2026-04-23	27.800	28.440	29.010	27.430	0.740	2.671%	26.31万	0.00亿	0.000%
2026-04-22	26.380	27.700	28.670	26.360	1.330	5.044%	30.22万	0.00亿	0.000%
2026-04-21	26.430	26.370	26.490	25.600	-0.230	-0.865%	15.17万	0.00亿	0.000%
2026-04-20	26.950	26.600	27.800	26.080	-0.400	-1.481%	26.55万	0.00亿	0.000%
2026-04-17	27.510	27.000	28.150	26.950	-0.680	-2.457%	19.11万	0.00亿	0.000%
2026-04-16	27.300	27.680	28.050	27.080	0.420	1.541%	23.60万	0.00亿	0.000%
2026-04-15	26.910	27.260	27.600	26.490	0.260	0.963%	21.41万	0.00亿	0.000%
2026-04-14	26.350	27.000	27.300	25.510	1.110	4.287%	26.20万	0.00亿	0.000%
2026-04-13	26.670	25.890	27.300	25.700	0.000	0.000%	27.43万	0.00亿	0.000%
2026-04-10	27.400	26.740	27.500	26.000	0.000	0.000%	27.07万	0.00亿	0.000%
2026-04-09	27.350	27.010	27.550	25.940	0.000	0.000%	33.91万	0.00亿	0.000%
2026-04-08	29.200	28.070	29.530	27.210	0.000	0.000%	34.11万	0.00亿	0.000%
2026-04-07	27.890	28.680	29.260	26.290	0.000	0.000%	32.73万	0.00亿	0.000%
2026-04-03	28.890	28.010	29.700	27.740	0.000	0.000%	32.70万	0.00亿	0.000%
2026-04-02	27.950	29.390	30.760	26.460	0.000	0.000%	53.05万	0.00亿	0.000%
2026-04-01	25.950	29.050	29.050	25.900	0.000	0.000%	51.74万	0.00亿	0.000%