中光防雷（300414）历史行情

以下为中光防雷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	10.380	10.530	10.570	10.020	0.070	0.669%	597.25万	0.61亿	1.892%
2026-10-08	10.490	10.460	10.740	10.380	-0.030	-0.286%	4.81万	0.00亿	0.000%
2026-10-07	10.860	10.490	10.860	10.460	-0.160	-1.502%	430.56万	0.46亿	1.364%
2026-10-06	10.860	10.490	10.860	10.460	-0.160	-1.502%	430.56万	0.46亿	1.364%
2026-10-05	10.860	10.490	10.860	10.460	-0.160	-1.502%	430.56万	0.46亿	1.364%
2026-10-02	10.860	10.490	10.860	10.460	-0.160	-1.502%	430.56万	0.46亿	1.364%
2026-10-01	10.860	10.490	10.860	10.460	-0.160	-1.502%	430.56万	0.46亿	1.364%
2026-09-30	10.860	10.490	10.860	10.460	-0.160	-1.502%	4.31万	0.00亿	0.000%
2026-09-29	10.500	10.650	10.750	10.430	0.100	0.948%	4.48万	0.00亿	0.000%
2026-09-28	10.970	10.550	10.980	10.380	-0.420	-3.829%	7.18万	0.00亿	0.000%
2026-09-27	11.120	10.970	11.230	10.930	-0.190	-1.703%	548.35万	0.61亿	1.737%
2026-09-24	11.120	10.970	11.230	10.930	-0.190	-1.703%	5.48万	0.00亿	0.000%
2026-09-23	11.560	11.160	11.600	11.120	-0.370	-3.209%	7.88万	0.00亿	0.000%
2026-09-22	11.630	11.530	11.690	11.420	-0.080	-0.689%	7.99万	0.00亿	0.000%
2026-09-21	11.410	11.610	11.630	11.270	0.250	2.201%	9.53万	0.00亿	0.000%
2026-09-18	11.110	11.360	11.450	11.110	0.340	3.085%	10.75万	0.00亿	0.000%
2026-09-17	11.140	11.020	11.240	10.880	-0.180	-1.607%	7.54万	0.00亿	0.000%
2026-09-16	10.940	11.200	11.370	10.890	0.260	2.377%	11.40万	0.00亿	0.000%
2026-09-15	11.400	10.940	11.430	10.910	-0.530	-4.621%	14.20万	0.00亿	0.000%
2026-09-14	11.730	11.470	11.870	11.340	-0.430	-3.613%	16.63万	0.00亿	0.000%
2026-09-11	11.400	11.900	11.920	11.350	0.330	2.852%	24.79万	0.00亿	0.000%
2026-09-10	11.230	11.570	11.720	11.040	0.320	2.844%	17.11万	0.00亿	0.000%
2026-09-09	11.200	11.250	11.390	11.080	0.110	0.987%	10.43万	0.00亿	0.000%
2026-09-08	11.120	11.140	11.240	11.020	-0.020	-0.179%	6.18万	0.00亿	0.000%
2026-09-07	11.120	11.160	11.230	11.060	0.030	0.270%	6.97万	0.00亿	0.000%
2026-09-04	11.300	11.130	11.480	11.080	-0.110	-0.979%	10.63万	0.00亿	0.000%
2026-09-03	11.540	11.240	11.560	11.190	-0.290	-2.515%	16.42万	0.00亿	0.000%
2026-09-02	10.850	11.530	11.960	10.850	0.500	4.533%	25.37万	0.00亿	0.000%
2026-09-01	10.890	11.030	11.090	10.800	0.110	1.007%	6.04万	0.00亿	0.000%
2026-08-31	10.610	10.920	10.950	10.590	0.170	1.581%	5.20万	0.00亿	0.000%
2026-08-28	10.760	10.750	10.920	10.740	-0.090	-0.830%	3.96万	0.00亿	0.000%
2026-08-27	10.660	10.840	10.890	10.640	0.100	0.931%	4.06万	0.00亿	0.000%
2026-08-26	10.850	10.740	10.870	10.550	-0.130	-1.196%	4.63万	0.00亿	0.000%
2026-08-25	10.500	10.870	10.930	10.390	0.390	3.721%	6.17万	0.00亿	0.000%
2026-08-24	10.800	10.480	10.850	10.340	-0.320	-2.963%	5.00万	0.00亿	0.000%
2026-08-21	10.660	10.800	10.860	10.510	0.030	0.279%	4.78万	0.00亿	0.000%
2026-08-20	10.890	10.770	10.930	10.690	0.060	0.560%	5.85万	0.00亿	0.000%
2026-08-19	11.400	10.710	11.450	10.680	-0.810	-7.031%	9.10万	0.00亿	0.000%
2026-08-18	11.730	11.520	11.780	11.420	-0.270	-2.290%	8.37万	0.00亿	0.000%
2026-08-17	11.350	11.790	11.860	11.320	0.420	3.694%	13.06万	0.00亿	0.000%
2026-08-14	11.270	11.370	11.450	11.200	0.090	0.798%	6.94万	0.00亿	0.000%
2026-08-13	11.550	11.280	11.600	11.280	-0.330	-2.842%	13.52万	0.00亿	0.000%
2026-08-12	11.710	11.610	11.770	11.600	-0.180	-1.527%	9.75万	0.00亿	0.000%
2026-08-11	11.750	11.790	11.850	11.530	-0.060	-0.506%	12.33万	0.00亿	0.000%
2026-08-10	11.470	11.850	11.870	11.340	0.370	3.223%	17.53万	0.00亿	0.000%
2026-08-07	11.590	11.480	11.640	11.250	0.010	0.087%	12.23万	0.00亿	0.000%
2026-08-06	11.310	11.470	11.600	11.270	0.070	0.614%	15.68万	0.00亿	0.000%
2026-08-05	11.390	11.400	11.430	11.240	0.010	0.088%	15.65万	0.00亿	0.000%
2026-08-04	11.200	11.390	11.410	11.080	0.220	1.970%	14.04万	0.00亿	0.000%
2026-08-03	10.900	11.170	11.170	10.820	0.200	1.823%	12.92万	0.00亿	0.000%
2026-07-31	10.880	10.970	11.140	10.810	0.240	2.237%	15.27万	0.00亿	0.000%
2026-07-30	11.010	10.730	11.370	10.680	-0.710	-6.206%	20.02万	0.00亿	0.000%
2026-07-29	11.170	11.440	11.550	11.050	0.160	1.418%	24.00万	0.00亿	0.000%
2026-07-28	11.700	11.280	11.930	11.210	-0.870	-7.160%	27.66万	0.00亿	0.000%
2026-07-27	11.270	12.150	12.470	10.840	0.880	7.808%	42.15万	0.00亿	0.000%
2026-07-24	9.340	11.270	11.270	9.260	1.880	20.021%	13.28万	0.00亿	0.000%
2026-07-23	8.960	9.390	9.410	8.950	0.330	3.642%	5.97万	0.00亿	0.000%
2026-07-22	9.280	9.060	9.380	9.010	-0.310	-3.308%	5.65万	0.00亿	0.000%
2026-07-21	9.160	9.370	9.470	8.710	0.120	1.297%	8.91万	0.00亿	0.000%
2026-07-20	9.670	9.250	9.860	9.100	-0.350	-3.646%	7.10万	0.00亿	0.000%
2026-07-17	10.020	9.600	10.080	9.530	-0.400	-4.000%	5.74万	0.00亿	0.000%
2026-07-16	9.920	10.000	10.200	9.910	-0.090	-0.892%	3.95万	0.00亿	0.000%
2026-07-15	9.930	10.090	10.220	9.930	0.060	0.598%	4.38万	0.00亿	0.000%
2026-07-14	10.050	10.030	10.050	9.600	0.100	1.007%	5.36万	0.00亿	0.000%
2026-07-13	10.750	9.930	10.830	9.930	-0.830	-7.714%	8.05万	0.00亿	0.000%
2026-07-10	10.560	10.760	11.300	10.430	0.210	1.991%	9.11万	0.00亿	0.000%
2026-07-09	10.270	10.550	10.550	10.080	0.180	1.736%	4.82万	0.00亿	0.000%
2026-07-08	10.620	10.370	10.620	10.310	-0.140	-1.332%	4.41万	0.00亿	0.000%
2026-07-07	10.820	10.510	10.970	10.480	-0.360	-3.312%	4.31万	0.00亿	0.000%
2026-07-06	11.130	10.870	11.320	10.830	-0.304	-2.721%	5.18万	0.00亿	0.000%
2026-07-03	10.984	11.174	11.304	10.944	0.190	1.730%	5.14万	0.00亿	0.000%
2026-07-02	11.084	10.984	11.374	10.944	-0.240	-2.138%	5.51万	0.00亿	0.000%
2026-07-01	11.004	11.224	11.534	10.914	0.220	1.999%	7.97万	0.00亿	0.000%
2026-06-30	10.784	11.004	11.064	10.694	0.190	1.757%	5.25万	0.00亿	0.000%
2026-06-29	11.124	10.814	11.144	10.594	-0.160	-1.458%	6.56万	0.00亿	0.000%
2026-06-26	11.064	10.974	11.184	10.834	-0.270	-2.401%	6.15万	0.00亿	0.000%
2026-06-25	11.494	11.244	11.534	11.064	-0.240	-2.090%	7.11万	0.00亿	0.000%
2026-06-24	11.624	11.484	11.774	11.344	-0.290	-2.463%	5.57万	0.00亿	0.000%
2026-06-23	11.734	11.774	12.064	11.634	0.030	0.255%	6.68万	0.00亿	0.000%
2026-06-22	12.024	11.744	12.024	11.304	-0.280	-2.329%	8.23万	0.00亿	0.000%
2026-06-18	11.814	12.024	12.104	11.684	0.090	0.754%	5.18万	0.00亿	0.000%
2026-06-17	12.204	11.934	12.204	11.854	-0.300	-2.452%	5.97万	0.00亿	0.000%
2026-06-16	12.124	12.234	12.304	12.014	0.120	0.991%	6.44万	0.00亿	0.000%
2026-06-15	12.134	12.114	12.304	12.044	0.080	0.665%	5.88万	0.00亿	0.000%
2026-06-12	11.904	12.034	12.274	11.874	0.260	2.208%	7.49万	0.00亿	0.000%
2026-06-11	11.724	11.774	11.834	11.464	-0.080	-0.675%	4.75万	0.00亿	0.000%
2026-06-10	12.064	11.854	12.384	11.674	-0.330	-2.708%	6.63万	0.00亿	0.000%
2026-06-09	12.004	12.184	12.234	11.824	0.320	2.697%	5.72万	0.00亿	0.000%
2026-06-08	12.084	11.864	12.454	11.724	-0.540	-4.353%	7.41万	0.00亿	0.000%
2026-06-05	11.904	12.404	12.804	11.664	0.490	4.113%	10.49万	0.00亿	0.000%
2026-06-04	11.964	11.914	12.084	11.794	-0.130	-1.079%	3.89万	0.00亿	0.000%
2026-06-03	12.064	12.044	12.234	11.944	0.050	0.417%	5.02万	0.00亿	0.000%
2026-06-02	12.054	11.994	12.194	11.904	-0.100	-0.827%	4.44万	0.00亿	0.000%
2026-06-01	11.804	12.094	12.234	11.784	0.170	1.426%	4.70万	0.00亿	0.000%
2026-05-29	12.484	11.924	12.514	11.894	-0.540	-4.332%	6.43万	0.00亿	0.000%
2026-05-28	11.994	12.464	12.534	11.994	0.370	3.059%	7.02万	0.00亿	0.000%
2026-05-27	12.384	12.094	12.534	11.954	-0.270	-2.184%	6.56万	0.00亿	0.000%
2026-05-26	12.564	12.364	12.614	12.104	-0.260	-2.060%	6.91万	0.00亿	0.000%
2026-05-25	12.934	12.624	13.054	12.444	-0.210	-1.636%	5.72万	0.00亿	0.000%
2026-05-22	12.694	12.834	12.934	12.544	0.260	2.068%	4.84万	0.00亿	0.000%
2026-05-21	13.314	12.574	13.334	12.554	-0.620	-4.699%	8.34万	0.00亿	0.000%
2026-05-20	13.304	13.194	13.344	13.034	-0.230	-1.713%	5.31万	0.00亿	0.000%
2026-05-19	13.344	13.424	13.454	13.124	0.050	0.374%	6.06万	0.00亿	0.000%
2026-05-18	13.244	13.374	13.474	13.164	0.020	0.150%	5.95万	0.00亿	0.000%
2026-05-15	13.464	13.354	13.744	13.244	-0.100	-0.743%	8.40万	0.00亿	0.000%
2026-05-14	14.084	13.454	14.094	13.334	-0.480	-3.445%	11.30万	0.00亿	0.000%
2026-05-13	13.884	13.934	14.034	13.694	-0.050	-0.358%	11.63万	0.00亿	0.000%
2026-05-12	14.794	13.984	14.814	13.684	-1.140	-7.538%	26.13万	0.00亿	0.000%
2026-05-11	14.964	15.124	15.124	14.694	0.200	1.340%	17.48万	0.00亿	0.000%
2026-05-08	14.484	14.924	14.924	14.314	0.410	2.825%	14.55万	0.00亿	0.000%
2026-05-07	14.524	14.514	14.554	14.364	0.040	0.276%	7.15万	0.00亿	0.000%
2026-05-06	14.244	14.474	14.584	14.244	0.280	1.973%	10.31万	0.00亿	0.000%
2026-04-30	14.084	14.194	14.314	13.994	0.150	1.068%	7.52万	0.00亿	0.000%
2026-04-29	14.144	14.044	14.204	14.024	-0.090	-0.637%	8.23万	0.00亿	0.000%
2026-04-28	14.334	14.134	14.574	14.024	-0.280	-1.943%	9.22万	0.00亿	0.000%
2026-04-27	14.464	14.414	14.584	14.084	-0.270	-1.839%	11.35万	0.00亿	0.000%
2026-04-24	14.464	14.684	14.734	14.294	0.220	1.521%	13.67万	0.00亿	0.000%
2026-04-23	14.744	14.464	14.974	14.384	0.190	1.331%	16.94万	0.00亿	0.000%
2026-04-22	14.214	14.274	14.334	14.104	-0.020	-0.140%	7.08万	0.00亿	0.000%
2026-04-21	14.434	14.294	14.554	14.154	-0.260	-1.786%	8.47万	0.00亿	0.000%
2026-04-20	14.284	14.554	14.624	14.284	0.280	1.962%	9.90万	0.00亿	0.000%
2026-04-17	14.094	14.274	14.354	13.994	0.110	0.777%	8.11万	0.00亿	0.000%
2026-04-16	13.824	14.164	14.214	13.744	0.330	2.385%	8.08万	0.00亿	0.000%
2026-04-15	14.024	13.834	14.264	13.804	-0.180	-1.284%	7.52万	0.00亿	0.000%
2026-04-14	13.974	14.014	14.014	13.764	0.240	1.742%	7.57万	0.00亿	0.000%
2026-04-13	13.794	13.774	13.904	13.704	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-10	14.034	13.944	14.164	13.914	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-09	13.984	13.934	14.094	13.824	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-08	13.814	14.194	14.194	13.804	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-07	13.504	13.554	13.724	13.474	0.000	0.000%	4.30万	0.00亿	0.000%
2026-04-03	13.614	13.474	13.704	13.334	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-02	13.784	13.604	13.894	13.494	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-01	14.004	13.814	14.034	13.684	0.000	0.000%	4.94万	0.00亿	0.000%