光力科技（300480）历史行情

以下为光力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	28.580	28.480	29.180	26.950	-0.450	-1.555%	12.08万	0.00亿	0.000%
2026-10-08	29.470	28.930	30.470	28.690	-0.830	-2.789%	11.06万	0.00亿	0.000%
2026-10-07	30.550	29.760	31.990	29.740	-0.290	-0.965%	1,278.21万	3.94亿	4.733%
2026-10-06	30.550	29.760	31.990	29.740	-0.290	-0.965%	1,278.21万	3.94亿	4.733%
2026-10-05	30.550	29.760	31.990	29.740	-0.290	-0.965%	1,278.21万	3.94亿	4.733%
2026-10-02	30.550	29.760	31.990	29.740	-0.290	-0.965%	1,278.21万	3.94亿	4.733%
2026-10-01	30.550	29.760	31.990	29.740	-0.290	-0.965%	1,278.21万	3.94亿	4.733%
2026-09-30	30.550	29.760	31.990	29.740	-0.290	-0.965%	12.78万	0.00亿	0.000%
2026-09-29	29.970	30.050	30.260	29.690	0.020	0.067%	7.04万	0.00亿	0.000%
2026-09-28	31.990	30.030	32.250	29.900	-2.120	-6.594%	10.38万	0.00亿	0.000%
2026-09-27	32.640	32.150	33.390	32.070	-0.790	-2.398%	672.01万	2.19亿	2.488%
2026-09-24	32.640	32.150	33.390	32.070	-0.790	-2.398%	6.72万	0.00亿	0.000%
2026-09-23	32.380	32.940	33.280	32.360	0.560	1.729%	8.70万	0.00亿	0.000%
2026-09-22	33.000	32.380	33.560	32.230	-0.370	-1.130%	10.65万	0.00亿	0.000%
2026-09-21	33.100	32.750	33.480	32.540	-0.170	-0.516%	10.28万	0.00亿	0.000%
2026-09-18	32.660	32.920	33.230	32.150	0.960	3.004%	11.52万	0.00亿	0.000%
2026-09-17	32.060	31.960	32.570	31.490	-0.170	-0.529%	10.93万	0.00亿	0.000%
2026-09-16	31.030	32.130	32.210	30.690	1.100	3.545%	12.83万	0.00亿	0.000%
2026-09-15	30.480	31.030	31.580	30.280	0.340	1.108%	12.92万	0.00亿	0.000%
2026-09-14	28.640	30.690	30.980	28.150	1.780	6.157%	16.69万	0.00亿	0.000%
2026-09-11	29.510	28.910	29.560	28.060	-0.910	-3.052%	10.34万	0.00亿	0.000%
2026-09-10	29.790	29.820	30.220	29.410	-0.160	-0.534%	7.63万	0.00亿	0.000%
2026-09-09	30.020	29.980	30.960	29.670	0.420	1.421%	12.12万	0.00亿	0.000%
2026-09-08	30.180	29.560	30.340	29.390	-0.690	-2.281%	10.41万	0.00亿	0.000%
2026-09-07	28.530	30.250	30.420	28.340	2.180	7.766%	17.04万	0.00亿	0.000%
2026-09-04	29.850	28.070	30.200	27.810	-1.230	-4.198%	11.89万	0.00亿	0.000%
2026-09-03	29.770	29.300	30.000	28.880	-0.480	-1.612%	11.61万	0.00亿	0.000%
2026-09-02	29.970	29.780	30.330	29.680	-0.570	-1.878%	8.32万	0.00亿	0.000%
2026-09-01	31.450	30.350	31.530	30.110	-1.070	-3.405%	11.10万	0.00亿	0.000%
2026-08-31	30.620	31.420	31.470	30.150	0.430	1.388%	11.56万	0.00亿	0.000%
2026-08-28	31.930	30.990	32.420	30.980	-1.130	-3.518%	13.04万	0.00亿	0.000%
2026-08-27	31.070	32.120	32.560	30.970	1.000	3.213%	14.22万	0.00亿	0.000%
2026-08-26	32.120	31.120	32.430	30.700	-0.860	-2.689%	13.89万	0.00亿	0.000%
2026-08-25	32.160	31.980	32.480	30.500	-0.710	-2.172%	16.29万	0.00亿	0.000%
2026-08-24	32.910	32.690	33.090	31.440	-0.130	-0.396%	14.99万	0.00亿	0.000%
2026-08-21	33.040	32.820	33.760	32.140	-0.270	-0.816%	13.22万	0.00亿	0.000%
2026-08-20	34.400	33.090	34.470	32.760	-0.500	-1.489%	19.39万	0.00亿	0.000%
2026-08-19	34.160	33.590	36.170	33.200	-1.880	-5.300%	25.83万	0.00亿	0.000%
2026-08-18	35.810	35.470	35.980	34.830	-0.320	-0.894%	18.69万	0.00亿	0.000%
2026-08-17	35.450	35.790	36.110	35.120	0.480	1.359%	19.64万	0.00亿	0.000%
2026-08-14	34.300	35.310	35.380	34.270	1.270	3.731%	18.40万	0.00亿	0.000%
2026-08-13	35.100	34.040	35.530	33.980	-0.670	-1.930%	18.80万	0.00亿	0.000%
2026-08-12	34.290	34.710	35.100	34.290	0.430	1.254%	15.81万	0.00亿	0.000%
2026-08-11	34.570	34.280	35.570	34.020	-0.850	-2.420%	18.48万	0.00亿	0.000%
2026-08-10	35.750	35.130	36.120	34.170	0.080	0.228%	24.76万	0.00亿	0.000%
2026-08-07	32.270	35.050	35.700	31.880	2.650	8.179%	34.88万	0.00亿	0.000%
2026-08-06	30.380	32.400	34.250	30.080	1.530	4.956%	36.86万	0.00亿	0.000%
2026-08-05	28.370	30.870	31.250	28.200	2.190	7.636%	29.58万	0.00亿	0.000%
2026-08-04	26.820	28.680	28.970	26.230	2.130	8.023%	28.76万	0.00亿	0.000%
2026-08-03	26.490	26.550	28.400	26.010	0.430	1.646%	25.30万	0.00亿	0.000%
2026-07-31	28.110	26.120	28.180	26.010	0.870	3.446%	29.25万	0.00亿	0.000%
2026-07-30	28.440	25.250	28.470	25.110	-3.220	-11.310%	29.17万	0.00亿	0.000%
2026-07-29	29.500	28.470	29.880	27.020	-1.000	-3.393%	29.99万	0.00亿	0.000%
2026-07-28	30.560	29.470	31.020	29.210	-1.710	-5.484%	28.02万	0.00亿	0.000%
2026-07-27	30.510	31.180	31.310	28.330	-0.480	-1.516%	50.82万	0.00亿	0.000%
2026-07-24	26.000	31.660	31.660	25.900	5.280	20.015%	34.58万	0.00亿	0.000%
2026-07-23	27.620	26.380	27.930	26.200	-1.120	-4.073%	19.49万	0.00亿	0.000%
2026-07-22	26.520	27.500	29.600	26.200	0.990	3.734%	32.81万	0.00亿	0.000%
2026-07-21	24.480	26.510	26.580	21.400	2.420	10.046%	30.15万	0.00亿	0.000%
2026-07-20	27.500	24.090	27.940	23.000	-2.360	-8.922%	26.87万	0.00亿	0.000%
2026-07-17	29.640	26.450	29.920	26.310	-3.280	-11.033%	23.48万	0.00亿	0.000%
2026-07-16	32.320	29.730	32.950	29.350	-3.380	-10.208%	21.63万	0.00亿	0.000%
2026-07-15	35.390	33.110	35.860	32.110	-1.640	-4.719%	18.60万	0.00亿	0.000%
2026-07-14	35.250	34.750	35.600	32.600	-0.260	-0.743%	21.83万	0.00亿	0.000%
2026-07-13	37.900	35.010	38.800	34.880	-3.760	-9.698%	24.07万	0.00亿	0.000%
2026-07-10	41.010	38.770	42.650	38.560	-2.230	-5.439%	25.89万	0.00亿	0.000%
2026-07-09	39.680	41.000	41.160	38.610	2.030	5.209%	24.51万	0.00亿	0.000%
2026-07-08	39.610	38.970	40.890	37.200	-0.650	-1.641%	21.55万	0.00亿	0.000%
2026-07-07	39.780	39.620	41.340	39.200	-0.810	-2.003%	19.10万	0.00亿	0.000%
2026-07-06	41.750	40.430	41.820	38.000	-0.810	-1.964%	26.64万	0.00亿	0.000%
2026-07-03	42.690	41.240	43.380	40.540	-1.660	-3.869%	27.05万	0.00亿	0.000%
2026-07-02	42.680	42.900	46.120	40.810	-1.950	-4.348%	40.63万	0.00亿	0.000%
2026-07-01	43.110	44.850	46.400	42.510	2.170	5.084%	46.16万	0.00亿	0.000%
2026-06-30	40.660	42.680	44.000	40.050	3.080	7.778%	42.87万	0.00亿	0.000%
2026-06-29	41.240	39.600	41.690	37.600	-0.130	-0.327%	39.62万	0.00亿	0.000%
2026-06-26	38.530	39.730	41.800	38.260	1.550	4.060%	46.59万	0.00亿	0.000%
2026-06-25	39.270	38.180	39.520	37.000	-0.320	-0.831%	31.32万	0.00亿	0.000%
2026-06-24	34.200	38.500	38.990	34.000	3.700	10.632%	42.92万	0.00亿	0.000%
2026-06-23	36.030	34.800	36.240	34.010	-1.170	-3.253%	23.74万	0.00亿	0.000%
2026-06-22	37.600	35.970	38.810	35.680	-1.130	-3.046%	30.75万	0.00亿	0.000%
2026-06-18	37.160	37.100	38.150	36.550	-0.480	-1.277%	22.42万	0.00亿	0.000%
2026-06-17	35.600	37.580	37.650	35.320	1.210	3.327%	24.61万	0.00亿	0.000%
2026-06-16	37.150	36.370	37.420	35.980	-0.790	-2.126%	22.02万	0.00亿	0.000%
2026-06-15	36.630	37.160	37.380	35.950	1.030	2.851%	24.51万	0.00亿	0.000%
2026-06-12	37.000	36.130	38.550	35.870	1.590	4.603%	32.51万	0.00亿	0.000%
2026-06-11	33.500	34.540	35.000	33.360	0.750	2.220%	16.07万	0.00亿	0.000%
2026-06-10	33.660	33.790	34.380	32.880	-0.360	-1.054%	14.93万	0.00亿	0.000%
2026-06-09	33.400	34.150	34.350	32.730	1.310	3.989%	14.59万	0.00亿	0.000%
2026-06-08	31.100	32.840	34.640	31.100	-1.520	-4.424%	17.90万	0.00亿	0.000%
2026-06-05	35.000	34.360	35.930	33.880	-0.890	-2.525%	18.04万	0.00亿	0.000%
2026-06-04	33.500	35.250	35.850	32.960	1.990	5.983%	26.37万	0.00亿	0.000%
2026-06-03	33.000	33.260	34.670	32.740	0.530	1.619%	19.06万	0.00亿	0.000%
2026-06-02	32.480	32.730	33.440	31.530	0.250	0.770%	13.77万	0.00亿	0.000%
2026-06-01	33.000	32.480	34.290	32.300	-0.640	-1.932%	17.77万	0.00亿	0.000%
2026-05-29	35.900	33.120	36.090	32.840	-2.730	-7.615%	21.67万	0.00亿	0.000%
2026-05-28	33.380	35.850	36.000	33.110	2.020	5.971%	25.80万	0.00亿	0.000%
2026-05-27	36.660	33.830	36.960	33.500	-1.590	-4.489%	30.34万	0.00亿	0.000%
2026-05-26	39.000	35.420	39.090	34.580	-4.210	-10.623%	39.31万	0.00亿	0.000%
2026-05-25	38.800	39.630	40.200	37.730	1.670	4.399%	33.90万	0.00亿	0.000%
2026-05-22	37.210	37.960	38.380	35.680	0.910	2.456%	29.81万	0.00亿	0.000%
2026-05-21	42.490	37.050	42.900	36.640	-5.410	-12.741%	40.75万	0.00亿	0.000%
2026-05-20	41.200	42.460	42.600	40.000	0.930	2.239%	33.44万	0.00亿	0.000%
2026-05-19	38.500	41.530	41.690	38.100	2.150	5.460%	35.81万	0.00亿	0.000%
2026-05-18	39.010	39.380	40.520	37.650	0.480	1.234%	29.75万	0.00亿	0.000%
2026-05-15	39.010	38.900	41.200	37.510	-0.520	-1.319%	47.84万	0.00亿	0.000%
2026-05-14	38.380	39.420	40.800	37.960	1.510	3.983%	35.23万	0.00亿	0.000%
2026-05-13	37.030	37.910	39.570	36.700	-0.080	-0.211%	31.75万	0.00亿	0.000%
2026-05-12	40.000	37.990	40.000	37.000	-1.910	-4.787%	30.28万	0.00亿	0.000%
2026-05-11	38.000	39.900	41.410	38.000	2.560	6.856%	30.93万	0.00亿	0.000%
2026-05-08	37.000	37.340	38.280	36.320	-0.470	-1.243%	18.72万	0.00亿	0.000%
2026-05-07	36.010	37.810	38.340	35.790	1.570	4.332%	29.36万	0.00亿	0.000%
2026-05-06	36.120	36.240	37.620	35.920	0.370	1.032%	22.53万	0.00亿	0.000%
2026-04-30	36.410	35.870	36.580	34.910	-0.470	-1.293%	21.84万	0.00亿	0.000%
2026-04-29	37.200	36.340	37.790	36.300	-1.120	-2.990%	19.54万	0.00亿	0.000%
2026-04-28	36.250	37.460	38.580	35.580	0.880	2.406%	28.55万	0.00亿	0.000%
2026-04-27	34.770	36.580	37.510	33.910	2.030	5.876%	28.96万	0.00亿	0.000%
2026-04-24	34.350	34.550	36.370	34.000	1.170	3.505%	32.63万	0.00亿	0.000%
2026-04-23	33.680	33.380	34.090	32.940	-0.520	-1.534%	11.15万	0.00亿	0.000%
2026-04-22	33.310	33.900	33.900	32.680	0.350	1.043%	11.87万	0.00亿	0.000%
2026-04-21	33.960	33.550	34.550	33.380	-0.390	-1.149%	13.58万	0.00亿	0.000%
2026-04-20	34.680	33.940	34.680	33.710	-0.750	-2.162%	14.96万	0.00亿	0.000%
2026-04-17	34.220	34.690	35.280	33.310	0.540	1.581%	17.21万	0.00亿	0.000%
2026-04-16	34.350	34.150	34.750	33.600	-0.200	-0.582%	20.39万	0.00亿	0.000%
2026-04-15	32.580	34.350	36.290	32.450	1.720	5.271%	28.95万	0.00亿	0.000%
2026-04-14	32.890	32.630	33.320	32.000	0.060	0.184%	21.35万	0.00亿	0.000%
2026-04-13	32.980	32.570	33.930	32.360	0.000	0.000%	19.51万	0.00亿	0.000%
2026-04-10	33.000	33.430	34.900	32.290	0.000	0.000%	27.77万	0.00亿	0.000%
2026-04-09	30.690	31.480	32.300	30.390	0.000	0.000%	20.89万	0.00亿	0.000%
2026-04-08	29.400	31.100	31.270	28.570	0.000	0.000%	25.37万	0.00亿	0.000%
2026-04-07	27.580	27.800	28.660	27.040	0.000	0.000%	11.77万	0.00亿	0.000%
2026-04-03	27.860	27.380	28.560	27.380	0.000	0.000%	12.97万	0.00亿	0.000%
2026-04-02	28.050	27.540	28.370	27.330	0.000	0.000%	14.31万	0.00亿	0.000%
2026-04-01	28.000	28.530	29.400	27.810	0.000	0.000%	22.91万	0.00亿	0.000%