理工光科（300557）历史行情

以下为理工光科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	23.600	23.380	23.600	22.410	-0.280	-1.183%	2.35万	0.00亿	0.000%
2026-10-08	24.000	23.660	24.460	23.350	-0.150	-0.630%	1.89万	0.00亿	0.000%
2026-10-07	24.350	23.810	24.380	23.630	-0.330	-1.367%	169.20万	0.40亿	1.084%
2026-10-06	24.350	23.810	24.380	23.630	-0.330	-1.367%	169.20万	0.40亿	1.084%
2026-10-05	24.350	23.810	24.380	23.630	-0.330	-1.367%	169.20万	0.40亿	1.084%
2026-10-02	24.350	23.810	24.380	23.630	-0.330	-1.367%	169.20万	0.40亿	1.084%
2026-10-01	24.350	23.810	24.380	23.630	-0.330	-1.367%	169.20万	0.40亿	1.084%
2026-09-30	24.350	23.810	24.380	23.630	-0.330	-1.367%	1.69万	0.00亿	0.000%
2026-09-29	23.960	24.140	24.360	23.720	0.280	1.174%	1.73万	0.00亿	0.000%
2026-09-28	25.180	23.860	25.180	23.600	-1.230	-4.902%	2.47万	0.00亿	0.000%
2026-09-27	25.650	25.090	25.780	25.000	-0.750	-2.902%	180.41万	0.46亿	1.155%
2026-09-24	25.650	25.090	25.780	25.000	-0.750	-2.902%	1.80万	0.00亿	0.000%
2026-09-23	26.100	25.840	26.200	25.520	-0.310	-1.185%	1.91万	0.00亿	0.000%
2026-09-22	26.140	26.150	26.490	25.750	0.250	0.965%	3.05万	0.00亿	0.000%
2026-09-21	25.820	25.900	26.080	25.620	0.140	0.543%	2.30万	0.00亿	0.000%
2026-09-18	25.700	25.760	25.950	25.420	0.370	1.457%	2.28万	0.00亿	0.000%
2026-09-17	25.650	25.390	25.990	25.250	-0.440	-1.703%	1.85万	0.00亿	0.000%
2026-09-16	25.220	25.830	26.170	25.010	0.570	2.257%	2.23万	0.00亿	0.000%
2026-09-15	25.420	25.260	25.800	25.000	-0.340	-1.328%	1.61万	0.00亿	0.000%
2026-09-14	25.970	25.600	25.970	25.290	-0.250	-0.967%	1.91万	0.00亿	0.000%
2026-09-11	26.060	25.850	26.250	25.200	-0.450	-1.711%	2.41万	0.00亿	0.000%
2026-09-10	26.780	26.300	26.830	26.230	-0.530	-1.975%	2.00万	0.00亿	0.000%
2026-09-09	27.180	26.830	27.580	26.580	-0.350	-1.288%	2.19万	0.00亿	0.000%
2026-09-08	27.340	27.180	27.580	26.930	-0.160	-0.585%	2.13万	0.00亿	0.000%
2026-09-07	27.520	27.340	27.900	27.080	0.370	1.372%	2.34万	0.00亿	0.000%
2026-09-04	27.690	26.970	27.790	26.800	-0.260	-0.955%	2.71万	0.00亿	0.000%
2026-09-03	27.670	27.230	27.840	27.010	-0.280	-1.018%	2.08万	0.00亿	0.000%
2026-09-02	27.880	27.510	27.980	27.460	-0.630	-2.239%	2.67万	0.00亿	0.000%
2026-09-01	28.440	28.140	28.880	28.080	-0.310	-1.090%	3.25万	0.00亿	0.000%
2026-08-31	26.500	28.450	28.750	26.380	1.650	6.157%	5.89万	0.00亿	0.000%
2026-08-28	26.500	26.800	27.580	26.240	0.260	0.980%	3.21万	0.00亿	0.000%
2026-08-27	25.750	26.540	26.860	25.600	0.790	3.068%	2.78万	0.00亿	0.000%
2026-08-26	25.990	25.750	26.210	25.380	-0.120	-0.464%	2.53万	0.00亿	0.000%
2026-08-25	25.340	25.870	26.310	24.710	0.650	2.577%	3.15万	0.00亿	0.000%
2026-08-24	26.120	25.220	26.450	24.760	-0.400	-1.561%	3.36万	0.00亿	0.000%
2026-08-21	25.850	25.620	26.130	25.320	-0.200	-0.775%	2.05万	0.00亿	0.000%
2026-08-20	25.670	25.820	26.270	25.370	0.430	1.694%	2.88万	0.00亿	0.000%
2026-08-19	26.660	25.390	26.870	25.250	-1.810	-6.654%	3.34万	0.00亿	0.000%
2026-08-18	27.360	27.200	27.480	26.500	-0.190	-0.694%	3.33万	0.00亿	0.000%
2026-08-17	26.610	27.390	27.460	26.460	0.650	2.431%	3.43万	0.00亿	0.000%
2026-08-14	26.380	26.740	26.810	26.160	0.350	1.326%	2.55万	0.00亿	0.000%
2026-08-13	27.240	26.390	27.780	26.390	-0.640	-2.368%	2.99万	0.00亿	0.000%
2026-08-12	26.310	27.030	27.730	26.200	0.710	2.698%	3.84万	0.00亿	0.000%
2026-08-11	26.240	26.320	26.840	25.910	0.090	0.343%	2.95万	0.00亿	0.000%
2026-08-10	26.990	26.230	26.990	25.900	-0.620	-2.309%	3.49万	0.00亿	0.000%
2026-08-07	25.940	26.850	27.450	25.550	1.010	3.909%	5.06万	0.00亿	0.000%
2026-08-06	25.500	25.840	25.950	25.200	0.280	1.095%	2.96万	0.00亿	0.000%
2026-08-05	25.050	25.560	25.890	24.970	0.560	2.240%	3.33万	0.00亿	0.000%
2026-08-04	24.410	25.000	25.080	24.230	0.780	3.220%	2.77万	0.00亿	0.000%
2026-08-03	23.890	24.220	24.490	23.590	0.420	1.765%	2.62万	0.00亿	0.000%
2026-07-31	23.510	23.800	24.590	23.460	1.230	5.450%	3.98万	0.00亿	0.000%
2026-07-30	23.660	22.570	23.930	22.500	-1.390	-5.801%	3.29万	0.00亿	0.000%
2026-07-29	24.300	23.960	24.300	22.950	-0.290	-1.196%	3.87万	0.00亿	0.000%
2026-07-28	24.410	24.250	25.200	24.090	-0.650	-2.610%	3.27万	0.00亿	0.000%
2026-07-27	25.020	24.900	25.050	24.250	0.000	0.000%	3.72万	0.00亿	0.000%
2026-07-24	24.810	24.900	25.450	24.070	0.100	0.403%	4.77万	0.00亿	0.000%
2026-07-23	22.480	24.800	25.140	22.350	2.410	10.764%	6.59万	0.00亿	0.000%
2026-07-22	23.100	22.390	23.600	22.200	-0.940	-4.029%	4.11万	0.00亿	0.000%
2026-07-21	22.580	23.330	23.520	20.700	1.080	4.854%	5.78万	0.00亿	0.000%
2026-07-20	24.080	22.250	24.500	22.000	-1.350	-5.720%	4.79万	0.00亿	0.000%
2026-07-17	25.250	23.600	25.520	23.500	-1.920	-7.524%	4.22万	0.00亿	0.000%
2026-07-16	26.020	25.520	26.380	25.300	-0.760	-2.892%	3.30万	0.00亿	0.000%
2026-07-15	27.520	26.280	27.740	26.240	-1.130	-4.123%	3.92万	0.00亿	0.000%
2026-07-14	27.950	27.410	27.960	26.400	-0.470	-1.686%	4.25万	0.00亿	0.000%
2026-07-13	29.940	27.880	30.190	27.610	-2.650	-8.680%	5.39万	0.00亿	0.000%
2026-07-10	31.000	30.530	31.770	30.500	-0.770	-2.460%	5.45万	0.00亿	0.000%
2026-07-09	30.510	31.300	31.490	29.100	0.790	2.589%	5.97万	0.00亿	0.000%
2026-07-08	30.500	30.510	31.770	30.330	-0.330	-1.070%	4.33万	0.00亿	0.000%
2026-07-07	33.100	30.840	33.550	30.800	-2.860	-8.487%	6.61万	0.00亿	0.000%
2026-07-06	32.100	33.700	34.650	29.500	1.820	5.709%	10.97万	0.00亿	0.000%
2026-07-03	34.300	31.880	34.300	31.510	-2.760	-7.968%	7.40万	0.00亿	0.000%
2026-07-02	36.000	34.640	36.580	34.480	-1.850	-5.070%	8.07万	0.00亿	0.000%
2026-07-01	34.350	36.490	36.600	33.550	2.060	5.983%	12.41万	0.00亿	0.000%
2026-06-30	33.110	34.430	34.490	32.120	0.720	2.136%	8.53万	0.00亿	0.000%
2026-06-29	33.850	33.710	34.500	32.490	0.380	1.140%	7.70万	0.00亿	0.000%
2026-06-26	35.200	33.330	36.930	33.260	-2.400	-6.717%	11.01万	0.00亿	0.000%
2026-06-25	35.050	35.730	35.730	33.680	0.330	0.932%	10.99万	0.00亿	0.000%
2026-06-24	33.380	35.400	35.650	33.200	1.320	3.873%	13.49万	0.00亿	0.000%
2026-06-23	33.500	34.080	34.600	32.000	0.010	0.029%	12.35万	0.00亿	0.000%
2026-06-22	33.320	34.070	34.070	31.450	1.200	3.651%	16.52万	0.00亿	0.000%
2026-06-18	30.880	32.870	33.350	29.910	1.820	5.862%	14.11万	0.00亿	0.000%
2026-06-17	30.750	31.050	31.500	30.390	-0.190	-0.608%	8.15万	0.00亿	0.000%
2026-06-16	30.880	31.240	31.800	30.420	0.240	0.774%	9.96万	0.00亿	0.000%
2026-06-15	28.640	31.000	31.260	28.120	1.840	6.310%	11.63万	0.00亿	0.000%
2026-06-12	32.500	29.160	32.990	29.160	-3.190	-9.861%	15.80万	0.00亿	0.000%
2026-06-11	30.300	32.350	32.500	30.230	1.550	5.032%	13.92万	0.00亿	0.000%
2026-06-10	30.500	30.800	32.280	30.050	-0.020	-0.065%	12.37万	0.00亿	0.000%
2026-06-09	30.150	30.820	30.830	29.800	0.770	2.562%	11.61万	0.00亿	0.000%
2026-06-08	28.550	30.050	30.880	28.400	0.180	0.603%	12.22万	0.00亿	0.000%
2026-06-05	29.000	29.870	31.500	28.660	0.985	3.410%	13.13万	0.00亿	0.000%
2026-06-04	28.954	28.885	29.615	28.585	-0.838	-2.819%	6.29万	0.00亿	0.000%
2026-06-03	26.762	29.723	30.539	26.669	3.169	11.934%	9.90万	0.00亿	0.000%
2026-06-02	26.269	26.554	26.785	25.915	0.385	1.471%	2.52万	0.00亿	0.000%
2026-06-01	25.685	26.169	27.400	25.608	0.492	1.916%	3.18万	0.00亿	0.000%
2026-05-29	27.039	25.677	27.362	25.615	-1.454	-5.359%	3.55万	0.00亿	0.000%
2026-05-28	26.308	27.131	27.215	26.054	0.746	2.827%	2.66万	0.00亿	0.000%
2026-05-27	27.262	26.385	27.554	26.131	-1.177	-4.270%	4.43万	0.00亿	0.000%
2026-05-26	29.154	27.562	29.154	27.092	-1.653	-5.658%	5.70万	0.00亿	0.000%
2026-05-25	29.846	29.215	30.123	28.831	-0.539	-1.812%	3.87万	0.00亿	0.000%
2026-05-22	29.500	29.754	29.792	28.854	0.839	2.902%	3.92万	0.00亿	0.000%
2026-05-21	30.931	28.915	31.169	28.854	-2.000	-6.469%	7.44万	0.00亿	0.000%
2026-05-20	29.839	30.915	31.031	29.346	0.915	3.050%	8.01万	0.00亿	0.000%
2026-05-19	29.592	30.000	30.262	29.439	0.346	1.167%	4.99万	0.00亿	0.000%
2026-05-18	28.385	29.654	30.192	28.231	1.131	3.965%	5.38万	0.00亿	0.000%
2026-05-15	29.031	28.523	29.539	28.139	-0.516	-1.777%	3.72万	0.00亿	0.000%
2026-05-14	29.769	29.039	29.808	29.039	-0.776	-2.603%	4.44万	0.00亿	0.000%
2026-05-13	29.846	29.815	29.908	29.354	-0.262	-0.871%	5.44万	0.00亿	0.000%
2026-05-12	29.777	30.077	30.292	29.523	0.262	0.879%	6.05万	0.00亿	0.000%
2026-05-11	30.239	29.815	30.777	29.508	0.100	0.337%	8.76万	0.00亿	0.000%
2026-05-08	28.615	29.715	29.731	28.323	0.692	2.384%	7.03万	0.00亿	0.000%
2026-05-07	27.585	29.023	29.285	27.431	1.623	5.923%	7.20万	0.00亿	0.000%
2026-05-06	27.192	27.400	27.908	27.169	0.415	1.538%	3.55万	0.00亿	0.000%
2026-04-30	26.923	26.985	27.015	26.377	0.185	0.690%	2.36万	0.00亿	0.000%
2026-04-29	26.231	26.800	27.215	26.231	0.169	0.635%	2.55万	0.00亿	0.000%
2026-04-28	27.500	26.631	27.669	26.300	-0.831	-3.026%	3.39万	0.00亿	0.000%
2026-04-27	26.854	27.462	27.692	26.685	0.547	2.032%	3.07万	0.00亿	0.000%
2026-04-24	27.277	26.915	27.339	26.277	-0.293	-1.077%	3.87万	0.00亿	0.000%
2026-04-23	28.423	27.208	28.431	26.946	-1.254	-4.406%	5.83万	0.00亿	0.000%
2026-04-22	27.808	28.462	28.708	27.654	0.470	1.679%	6.23万	0.00亿	0.000%
2026-04-21	28.308	27.992	28.308	27.631	-0.216	-0.766%	5.00万	0.00亿	0.000%
2026-04-20	27.477	28.208	28.446	27.292	0.977	3.588%	7.48万	0.00亿	0.000%
2026-04-17	26.462	27.231	27.462	26.415	0.585	2.195%	6.53万	0.00亿	0.000%
2026-04-16	26.023	26.646	26.892	25.792	0.615	2.363%	3.56万	0.00亿	0.000%
2026-04-15	26.600	26.031	26.815	25.892	-0.623	-2.337%	3.18万	0.00亿	0.000%
2026-04-14	26.485	26.654	26.739	26.000	0.562	2.154%	4.28万	0.00亿	0.000%
2026-04-13	26.131	26.092	26.469	25.808	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-10	27.539	26.600	27.539	26.485	0.000	0.000%	6.60万	0.00亿	0.000%
2026-04-09	25.846	27.146	27.308	25.708	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-08	25.892	26.085	26.154	25.323	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-07	24.462	24.992	25.446	24.400	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-03	24.446	24.508	24.900	24.369	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-02	24.692	24.377	24.946	24.154	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-01	24.577	24.692	25.231	24.369	0.000	0.000%	2.55万	0.00亿	0.000%