光韵达（300227）历史行情

以下为光韵达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	9.850	9.780	9.860	9.230	-0.140	-1.411%	18.03万	0.00亿	0.000%
2026-10-08	9.990	9.920	10.250	9.760	-0.070	-0.701%	13.81万	0.00亿	0.000%
2026-10-07	10.180	9.990	10.230	9.930	-0.070	-0.696%	1,285.64万	1.29亿	2.818%
2026-10-06	10.180	9.990	10.230	9.930	-0.070	-0.696%	1,285.64万	1.29亿	2.818%
2026-10-05	10.180	9.990	10.230	9.930	-0.070	-0.696%	1,285.64万	1.29亿	2.818%
2026-10-02	10.180	9.990	10.230	9.930	-0.070	-0.696%	1,285.64万	1.29亿	2.818%
2026-10-01	10.180	9.990	10.230	9.930	-0.070	-0.696%	1,285.64万	1.29亿	2.818%
2026-09-30	10.180	9.990	10.230	9.930	-0.070	-0.696%	12.86万	0.00亿	0.000%
2026-09-29	10.020	10.060	10.280	9.920	-0.020	-0.198%	15.26万	0.00亿	0.000%
2026-09-28	10.560	10.080	10.660	9.900	-0.480	-4.545%	21.09万	0.00亿	0.000%
2026-09-27	10.870	10.560	10.940	10.510	-0.290	-2.673%	1,864.91万	1.99亿	4.087%
2026-09-24	10.870	10.560	10.940	10.510	-0.290	-2.673%	18.65万	0.00亿	0.000%
2026-09-23	10.880	10.850	10.940	10.670	0.010	0.092%	17.38万	0.00亿	0.000%
2026-09-22	11.250	10.840	11.250	10.800	-0.180	-1.633%	18.86万	0.00亿	0.000%
2026-09-21	11.230	11.020	11.460	10.870	-0.230	-2.044%	21.90万	0.00亿	0.000%
2026-09-18	11.180	11.250	11.410	10.990	0.120	1.078%	19.84万	0.00亿	0.000%
2026-09-17	11.170	11.130	11.340	10.900	-0.150	-1.330%	32.69万	0.00亿	0.000%
2026-09-16	10.320	11.280	11.480	10.160	0.750	7.123%	50.78万	0.00亿	0.000%
2026-09-15	11.920	10.530	12.110	10.460	-1.890	-15.217%	77.66万	0.00亿	0.000%
2026-09-14	13.240	12.420	13.490	12.400	-1.330	-9.673%	49.72万	0.00亿	0.000%
2026-09-11	13.650	13.750	13.900	13.230	-0.110	-0.794%	28.75万	0.00亿	0.000%
2026-09-10	14.200	13.860	14.350	13.600	-0.470	-3.280%	22.46万	0.00亿	0.000%
2026-09-09	14.020	14.330	14.680	13.850	0.380	2.724%	26.42万	0.00亿	0.000%
2026-09-08	13.570	13.950	14.120	13.510	0.380	2.800%	25.99万	0.00亿	0.000%
2026-09-07	13.400	13.570	13.700	13.300	0.220	1.648%	26.08万	0.00亿	0.000%
2026-09-04	13.710	13.350	13.780	13.200	-0.160	-1.184%	19.97万	0.00亿	0.000%
2026-09-03	13.510	13.510	13.710	13.200	0.110	0.821%	21.67万	0.00亿	0.000%
2026-09-02	13.490	13.400	13.660	13.320	-0.260	-1.903%	17.88万	0.00亿	0.000%
2026-09-01	13.570	13.660	13.780	13.340	0.090	0.663%	22.53万	0.00亿	0.000%
2026-08-31	13.220	13.570	13.850	13.180	0.480	3.667%	29.80万	0.00亿	0.000%
2026-08-28	12.940	13.090	13.270	12.760	0.060	0.460%	36.70万	0.00亿	0.000%
2026-08-27	11.990	13.030	13.110	11.800	1.200	10.144%	42.46万	0.00亿	0.000%
2026-08-26	12.000	11.830	12.060	11.560	-0.140	-1.170%	17.42万	0.00亿	0.000%
2026-08-25	11.650	11.970	12.200	11.310	0.250	2.133%	19.74万	0.00亿	0.000%
2026-08-24	11.750	11.720	11.930	11.410	-0.030	-0.255%	14.28万	0.00亿	0.000%
2026-08-21	11.680	11.750	11.920	11.410	0.080	0.686%	14.10万	0.00亿	0.000%
2026-08-20	11.500	11.670	11.720	11.300	0.420	3.733%	15.50万	0.00亿	0.000%
2026-08-19	11.880	11.250	12.070	11.200	-0.860	-7.102%	22.73万	0.00亿	0.000%
2026-08-18	12.020	12.110	12.200	11.860	0.080	0.665%	14.86万	0.00亿	0.000%
2026-08-17	12.160	12.030	12.160	11.720	-0.160	-1.313%	24.18万	0.00亿	0.000%
2026-08-14	11.680	12.190	12.270	11.420	0.690	6.000%	39.62万	0.00亿	0.000%
2026-08-13	12.240	11.500	12.240	11.490	-0.440	-3.685%	22.34万	0.00亿	0.000%
2026-08-12	11.560	11.940	12.030	11.440	0.330	2.842%	21.00万	0.00亿	0.000%
2026-08-11	11.700	11.610	11.970	11.310	-0.310	-2.601%	25.20万	0.00亿	0.000%
2026-08-10	11.440	11.920	12.070	11.200	0.450	3.923%	30.79万	0.00亿	0.000%
2026-08-07	10.570	11.470	11.650	10.460	0.920	8.720%	32.69万	0.00亿	0.000%
2026-08-06	10.380	10.550	10.600	10.270	0.100	0.957%	18.84万	0.00亿	0.000%
2026-08-05	9.960	10.450	10.640	9.960	0.590	5.984%	28.55万	0.00亿	0.000%
2026-08-04	9.380	9.860	9.920	9.240	0.500	5.342%	16.99万	0.00亿	0.000%
2026-08-03	8.980	9.360	9.400	8.950	0.280	3.084%	17.28万	0.00亿	0.000%
2026-07-31	8.990	9.080	9.270	8.990	0.240	2.715%	18.68万	0.00亿	0.000%
2026-07-30	8.450	8.840	9.050	8.380	0.390	4.615%	25.98万	0.00亿	0.000%
2026-07-29	8.280	8.450	8.470	8.030	0.160	1.930%	11.25万	0.00亿	0.000%
2026-07-28	8.390	8.290	8.570	8.230	-0.210	-2.471%	11.53万	0.00亿	0.000%
2026-07-27	8.220	8.500	8.520	8.100	0.340	4.167%	11.93万	0.00亿	0.000%
2026-07-24	8.410	8.160	8.540	8.160	-0.400	-4.673%	12.71万	0.00亿	0.000%
2026-07-23	8.200	8.560	8.680	8.200	0.460	5.679%	17.91万	0.00亿	0.000%
2026-07-22	8.250	8.100	8.430	8.030	-0.290	-3.456%	15.86万	0.00亿	0.000%
2026-07-21	8.170	8.390	8.420	7.330	0.290	3.580%	23.20万	0.00亿	0.000%
2026-07-20	8.920	8.100	9.050	7.930	-0.710	-8.059%	21.06万	0.00亿	0.000%
2026-07-17	9.840	8.810	9.860	8.710	-1.130	-11.368%	29.68万	0.00亿	0.000%
2026-07-16	9.010	9.940	9.990	8.760	0.830	9.111%	36.71万	0.00亿	0.000%
2026-07-15	9.250	9.110	9.360	8.960	-0.130	-1.407%	16.02万	0.00亿	0.000%
2026-07-14	9.060	9.240	9.250	8.620	0.250	2.781%	18.89万	0.00亿	0.000%
2026-07-13	9.900	8.990	9.990	8.960	-0.940	-9.466%	27.90万	0.00亿	0.000%
2026-07-10	10.000	9.930	10.500	9.910	-0.140	-1.390%	24.80万	0.00亿	0.000%
2026-07-09	9.960	10.070	10.320	9.730	0.110	1.104%	21.52万	0.00亿	0.000%
2026-07-08	10.390	9.960	10.390	9.810	-0.340	-3.301%	24.53万	0.00亿	0.000%
2026-07-07	10.540	10.300	10.880	10.190	-0.430	-4.007%	25.67万	0.00亿	0.000%
2026-07-06	11.400	10.730	11.690	10.630	-0.700	-6.124%	36.06万	0.00亿	0.000%
2026-07-03	11.480	11.430	11.700	11.050	0.060	0.528%	29.92万	0.00亿	0.000%
2026-07-02	11.210	11.370	12.090	10.870	-0.230	-1.983%	50.23万	0.00亿	0.000%
2026-07-01	11.930	11.600	12.240	11.360	-0.300	-2.521%	53.43万	0.00亿	0.000%
2026-06-30	11.750	11.900	12.150	11.360	0.000	0.000%	42.63万	0.00亿	0.000%
2026-06-29	12.690	11.900	12.950	11.450	-0.500	-4.032%	64.59万	0.00亿	0.000%
2026-06-26	13.600	12.400	13.770	12.310	-1.150	-8.487%	87.00万	0.00亿	0.000%
2026-06-25	11.900	13.550	14.020	11.850	1.870	16.010%	113.78万	0.00亿	0.000%
2026-06-24	11.150	11.680	11.880	11.150	0.350	3.089%	33.77万	0.00亿	0.000%
2026-06-23	11.250	11.330	11.580	10.890	0.020	0.177%	25.76万	0.00亿	0.000%
2026-06-22	10.780	11.310	11.330	10.520	0.530	4.917%	32.83万	0.00亿	0.000%
2026-06-18	11.250	10.780	11.450	10.680	-0.570	-5.022%	27.33万	0.00亿	0.000%
2026-06-17	11.060	11.350	11.590	11.010	0.050	0.442%	23.58万	0.00亿	0.000%
2026-06-16	10.850	11.300	11.440	10.520	0.450	4.147%	29.30万	0.00亿	0.000%
2026-06-15	9.860	10.850	10.880	9.800	1.080	11.054%	34.46万	0.00亿	0.000%
2026-06-12	10.080	9.770	10.260	9.710	-0.180	-1.809%	16.30万	0.00亿	0.000%
2026-06-11	9.900	9.950	10.180	9.850	-0.050	-0.500%	13.87万	0.00亿	0.000%
2026-06-10	10.290	10.000	10.370	9.890	-0.500	-4.762%	19.91万	0.00亿	0.000%
2026-06-09	10.230	10.500	10.580	10.000	0.370	3.653%	20.13万	0.00亿	0.000%
2026-06-08	10.460	10.130	10.810	10.000	-0.680	-6.290%	22.17万	0.00亿	0.000%
2026-06-05	10.820	10.810	11.270	10.550	-0.040	-0.369%	24.84万	0.00亿	0.000%
2026-06-04	10.980	10.850	11.200	10.570	-0.440	-3.897%	27.66万	0.00亿	0.000%
2026-06-03	10.970	11.290	11.730	10.850	0.270	2.450%	38.05万	0.00亿	0.000%
2026-06-02	10.980	11.020	11.240	10.860	0.010	0.091%	19.42万	0.00亿	0.000%
2026-06-01	11.140	11.010	11.190	10.630	-0.080	-0.721%	28.08万	0.00亿	0.000%
2026-05-29	11.330	11.090	12.250	11.000	-0.040	-0.359%	42.92万	0.00亿	0.000%
2026-05-28	10.260	11.130	11.420	10.110	0.830	8.058%	27.51万	0.00亿	0.000%
2026-05-27	10.490	10.300	10.630	10.210	-0.200	-1.905%	19.14万	0.00亿	0.000%
2026-05-26	11.090	10.500	11.100	10.350	-0.360	-3.315%	22.94万	0.00亿	0.000%
2026-05-25	10.900	10.860	11.040	10.590	-0.050	-0.458%	19.76万	0.00亿	0.000%
2026-05-22	10.920	10.910	11.080	10.630	0.140	1.300%	17.73万	0.00亿	0.000%
2026-05-21	11.550	10.770	11.790	10.700	-0.640	-5.609%	26.74万	0.00亿	0.000%
2026-05-20	11.310	11.410	11.630	11.110	0.000	0.000%	15.81万	0.00亿	0.000%
2026-05-19	11.450	11.410	11.450	11.010	0.000	0.000%	17.14万	0.00亿	0.000%
2026-05-18	11.310	11.410	11.660	11.150	0.080	0.706%	18.58万	0.00亿	0.000%
2026-05-15	11.600	11.330	11.760	11.210	-0.270	-2.328%	18.65万	0.00亿	0.000%
2026-05-14	11.980	11.600	12.070	11.560	-0.380	-3.172%	19.81万	0.00亿	0.000%
2026-05-13	11.900	11.980	12.110	11.670	-0.070	-0.581%	25.15万	0.00亿	0.000%
2026-05-12	11.700	12.050	12.100	11.580	0.310	2.641%	27.70万	0.00亿	0.000%
2026-05-11	11.760	11.740	11.960	11.410	0.010	0.085%	23.17万	0.00亿	0.000%
2026-05-08	11.880	11.730	11.880	11.520	-0.220	-1.841%	19.68万	0.00亿	0.000%
2026-05-07	11.270	11.950	12.080	11.190	0.750	6.696%	31.78万	0.00亿	0.000%
2026-05-06	11.050	11.200	11.360	10.900	0.210	1.911%	25.12万	0.00亿	0.000%
2026-04-30	11.050	10.990	11.250	10.840	-0.040	-0.363%	15.98万	0.00亿	0.000%
2026-04-29	10.800	11.030	11.170	10.800	0.130	1.193%	13.76万	0.00亿	0.000%
2026-04-28	11.110	10.900	11.200	10.810	-0.310	-2.765%	15.89万	0.00亿	0.000%
2026-04-27	11.300	11.210	11.390	11.020	-0.110	-0.972%	15.43万	0.00亿	0.000%
2026-04-24	11.560	11.320	11.760	11.260	-0.360	-3.082%	17.08万	0.00亿	0.000%
2026-04-23	12.150	11.680	12.250	11.630	-0.510	-4.184%	21.73万	0.00亿	0.000%
2026-04-22	11.920	12.190	12.410	11.770	0.290	2.437%	25.16万	0.00亿	0.000%
2026-04-21	11.710	11.900	12.070	11.440	0.140	1.190%	18.50万	0.00亿	0.000%
2026-04-20	11.810	11.760	11.880	11.540	-0.100	-0.843%	17.66万	0.00亿	0.000%
2026-04-17	11.910	11.860	12.190	11.800	-0.120	-1.002%	18.30万	0.00亿	0.000%
2026-04-16	12.030	11.980	12.180	11.780	-0.070	-0.581%	20.06万	0.00亿	0.000%
2026-04-15	12.350	12.050	12.520	11.970	-0.270	-2.192%	22.93万	0.00亿	0.000%
2026-04-14	12.720	12.320	12.740	12.200	-0.150	-1.203%	21.30万	0.00亿	0.000%
2026-04-13	12.510	12.470	12.750	12.360	0.000	0.000%	18.36万	0.00亿	0.000%
2026-04-10	12.820	12.700	13.120	12.670	0.000	0.000%	28.34万	0.00亿	0.000%
2026-04-09	12.060	12.870	13.280	12.060	0.000	0.000%	47.91万	0.00亿	0.000%
2026-04-08	11.250	12.280	12.380	11.200	0.000	0.000%	37.67万	0.00亿	0.000%
2026-04-07	10.980	10.920	11.190	10.840	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-03	11.320	10.920	11.580	10.900	0.000	0.000%	16.68万	0.00亿	0.000%
2026-04-02	11.030	11.180	11.350	10.940	0.000	0.000%	17.69万	0.00亿	0.000%
2026-04-01	11.200	11.120	11.380	11.020	0.000	0.000%	17.69万	0.00亿	0.000%