光库科技（300620）历史行情
以下为光库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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 270.480 | 251.010 | 270.480 | 251.010 | -19.470 | -7.198% | 590.68万 | 15.30亿 | 2.388% |
| 2026-10-07 | 264.010 | 270.480 | 274.580 | 262.000 | 9.450 | 3.620% | 983.99万 | 26.64亿 | 3.978% |
| 2026-10-06 | 264.010 | 270.480 | 274.580 | 262.000 | 9.450 | 3.620% | 983.99万 | 26.64亿 | 3.978% |
| 2026-10-05 | 264.010 | 270.480 | 274.580 | 262.000 | 9.450 | 3.620% | 983.99万 | 26.64亿 | 3.978% |
| 2026-10-02 | 264.010 | 270.480 | 274.580 | 262.000 | 9.450 | 3.620% | 983.99万 | 26.64亿 | 3.978% |
| 2026-10-01 | 264.010 | 270.480 | 274.580 | 262.000 | 9.450 | 3.620% | 983.99万 | 26.64亿 | 3.978% |
| 2026-09-30 | 264.010 | 270.480 | 274.580 | 262.000 | 9.450 | 3.620% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 254.000 | 261.030 | 263.900 | 253.000 | 5.760 | 2.256% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 276.190 | 255.270 | 276.490 | 251.200 | -22.730 | -8.176% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 288.280 | 278.000 | 292.810 | 278.000 | -11.180 | -3.866% | 791.86万 | 22.49亿 | 3.202% |
| 2026-09-24 | 288.280 | 278.000 | 292.810 | 278.000 | -11.180 | -3.866% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 291.010 | 289.180 | 295.260 | 288.500 | -2.820 | -0.966% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 299.420 | 292.000 | 302.860 | 291.110 | -2.480 | -0.842% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 299.900 | 294.480 | 305.000 | 292.500 | -2.930 | -0.985% | 12.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 300.020 | 297.410 | 309.750 | 291.670 | 2.920 | 0.992% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 293.110 | 294.490 | 302.990 | 292.200 | -1.320 | -0.446% | 11.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 284.430 | 295.810 | 300.880 | 281.200 | 13.110 | 4.637% | 12.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 288.420 | 282.700 | 291.410 | 280.600 | -5.630 | -1.953% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 284.040 | 288.330 | 299.800 | 278.430 | -1.170 | -0.404% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 295.020 | 289.500 | 304.020 | 276.390 | -10.500 | -3.500% | 13.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 290.000 | 300.000 | 303.880 | 287.070 | 8.120 | 2.782% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 301.000 | 291.880 | 306.000 | 290.870 | 3.080 | 1.066% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 301.580 | 288.800 | 305.960 | 287.110 | -13.490 | -4.463% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 287.100 | 302.290 | 305.000 | 287.100 | 23.290 | 8.348% | 14.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 289.010 | 279.000 | 300.970 | 276.190 | -5.000 | -1.761% | 9.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 288.000 | 284.000 | 290.000 | 278.660 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 288.760 | 284.000 | 289.640 | 280.080 | -9.400 | -3.204% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 310.010 | 293.400 | 313.000 | 289.000 | -25.600 | -8.025% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 300.780 | 319.000 | 323.890 | 300.780 | 9.070 | 2.926% | 11.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 297.000 | 309.930 | 325.980 | 296.000 | 9.030 | 3.001% | 15.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 289.990 | 300.900 | 304.870 | 285.500 | 15.890 | 5.575% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 293.020 | 285.010 | 295.490 | 276.760 | -5.670 | -1.951% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 294.420 | 290.680 | 295.610 | 283.000 | -8.300 | -2.776% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 306.010 | 298.980 | 312.000 | 288.310 | -6.050 | -1.983% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 307.560 | 305.030 | 316.190 | 302.000 | -5.930 | -1.907% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 296.600 | 310.960 | 312.510 | 286.500 | 21.660 | 7.487% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 309.010 | 289.300 | 312.000 | 287.320 | -34.580 | -10.677% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 326.010 | 323.880 | 332.600 | 316.060 | -2.820 | -0.863% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-17 | 325.980 | 326.700 | 333.540 | 313.780 | 4.790 | 1.488% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 318.010 | 321.910 | 331.990 | 312.760 | 7.760 | 2.470% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-13 | 318.500 | 314.150 | 330.890 | 312.220 | 5.150 | 1.667% | 14.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 281.390 | 309.000 | 315.510 | 281.010 | 28.000 | 9.964% | 14.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 275.400 | 281.000 | 288.710 | 275.400 | -3.500 | -1.230% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 286.590 | 284.500 | 291.000 | 276.000 | -3.580 | -1.243% | 12.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 281.970 | 288.080 | 297.070 | 276.510 | 12.410 | 4.502% | 19.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 250.620 | 275.670 | 288.580 | 249.490 | 14.690 | 5.629% | 20.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 249.770 | 260.980 | 264.000 | 235.560 | 6.650 | 2.615% | 22.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 218.540 | 254.330 | 254.330 | 218.540 | 42.390 | 20.001% | 17.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 203.650 | 211.940 | 218.830 | 200.500 | 6.640 | 3.234% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 212.730 | 205.300 | 224.350 | 205.220 | 14.110 | 7.380% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 211.200 | 191.190 | 216.330 | 184.850 | -21.290 | -10.020% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 214.000 | 212.480 | 218.700 | 198.530 | -2.200 | -1.025% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 230.000 | 214.680 | 235.300 | 212.500 | -25.520 | -10.624% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 230.720 | 240.200 | 242.910 | 226.140 | 10.150 | 4.412% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 228.400 | 230.050 | 239.800 | 219.020 | 0.630 | 0.275% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 239.070 | 229.420 | 245.000 | 227.070 | -4.970 | -2.120% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 240.100 | 234.390 | 252.900 | 232.980 | -7.960 | -3.285% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 220.010 | 242.350 | 243.500 | 184.350 | 28.230 | 13.184% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 250.000 | 214.120 | 254.800 | 204.440 | -24.780 | -10.373% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-17 | 269.290 | 238.900 | 271.000 | 237.800 | -34.100 | -12.491% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 282.200 | 273.000 | 287.600 | 262.180 | -14.780 | -5.136% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 296.410 | 287.780 | 307.980 | 286.300 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 273.320 | 287.780 | 289.000 | 261.000 | 17.020 | 6.286% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 285.010 | 270.760 | 290.820 | 269.280 | -20.040 | -6.891% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 316.460 | 290.800 | 324.500 | 290.000 | -24.650 | -7.814% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-09 | 310.000 | 315.450 | 323.880 | 277.770 | 10.870 | 3.569% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 301.000 | 304.580 | 316.960 | 295.000 | 7.630 | 2.569% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 297.000 | 296.950 | 300.690 | 283.870 | 0.230 | 0.078% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 315.000 | 296.720 | 316.800 | 292.710 | -15.530 | -4.974% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 319.790 | 312.250 | 329.940 | 312.020 | -12.150 | -3.745% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 343.880 | 324.400 | 347.000 | 320.000 | -26.500 | -7.552% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 373.150 | 350.900 | 375.730 | 346.010 | -27.300 | -7.218% | 13.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 364.530 | 378.200 | 381.800 | 358.500 | 13.000 | 3.560% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 366.000 | 365.200 | 390.660 | 352.080 | 2.770 | 0.764% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 394.740 | 362.430 | 395.000 | 360.220 | -33.030 | -8.352% | 14.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 394.010 | 395.460 | 397.940 | 378.000 | -10.540 | -2.596% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 385.190 | 406.000 | 413.300 | 385.190 | 21.480 | 5.586% | 16.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 388.830 | 384.520 | 399.870 | 371.800 | -7.460 | -1.903% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 396.800 | 391.980 | 399.120 | 373.200 | 1.180 | 0.302% | 16.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 390.500 | 390.800 | 396.200 | 382.260 | -4.400 | -1.113% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 379.100 | 395.200 | 404.980 | 379.100 | 2.710 | 0.690% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 359.020 | 392.490 | 395.500 | 359.020 | 49.440 | 14.412% | 26.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 292.500 | 343.050 | 343.060 | 292.420 | 57.170 | 19.998% | 25.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 301.000 | 285.880 | 303.000 | 285.300 | -7.570 | -2.580% | 14.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 284.400 | 293.450 | 303.660 | 284.000 | 6.850 | 2.390% | 14.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 293.010 | 286.600 | 293.770 | 282.000 | -22.050 | -7.144% | 14.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 303.000 | 308.650 | 311.990 | 293.320 | 8.980 | 2.997% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 300.000 | 299.670 | 309.400 | 290.960 | -20.630 | -6.441% | 17.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 324.000 | 320.300 | 359.730 | 318.000 | 1.040 | 0.326% | 23.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 329.390 | 319.260 | 335.390 | 318.000 | -17.800 | -5.281% | 18.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 333.000 | 337.060 | 351.000 | 329.540 | 17.040 | 5.325% | 27.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 284.150 | 320.020 | 323.330 | 283.000 | 41.370 | 14.847% | 28.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 275.990 | 278.650 | 296.800 | 272.720 | -0.130 | -0.047% | 20.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 291.540 | 278.780 | 292.000 | 271.000 | -14.210 | -4.850% | 22.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 256.000 | 292.990 | 297.120 | 253.200 | 33.150 | 12.758% | 28.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 249.220 | 259.840 | 273.500 | 245.130 | 6.860 | 2.712% | 20.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 269.990 | 252.980 | 270.000 | 247.900 | -19.820 | -7.265% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 270.000 | 272.800 | 273.030 | 258.090 | 6.620 | 2.487% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 254.190 | 266.180 | 270.850 | 254.100 | 16.280 | 6.515% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 273.800 | 249.900 | 275.400 | 249.010 | -19.600 | -7.273% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 270.280 | 269.500 | 271.710 | 260.010 | -0.430 | -0.159% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 272.340 | 269.930 | 278.800 | 256.500 | -5.060 | -1.840% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 270.030 | 274.990 | 285.480 | 265.950 | 2.970 | 1.092% | 16.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 292.080 | 272.020 | 298.000 | 260.000 | -14.610 | -5.097% | 24.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 284.180 | 286.630 | 303.800 | 280.550 | 9.750 | 3.521% | 20.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 252.970 | 276.880 | 279.870 | 251.100 | 15.300 | 5.849% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 271.990 | 261.580 | 278.660 | 257.500 | -4.280 | -1.610% | 16.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 263.700 | 265.860 | 271.460 | 253.800 | 6.960 | 2.688% | 17.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 249.800 | 258.900 | 264.780 | 247.820 | -0.710 | -0.273% | 16.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 247.230 | 259.610 | 259.800 | 238.700 | 12.450 | 5.037% | 19.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 240.800 | 247.160 | 252.250 | 240.400 | 9.400 | 3.954% | 18.56万 | 0.00亿 | 0.000% |
| 2026-04-30 | 239.790 | 237.760 | 243.300 | 232.850 | 2.710 | 1.153% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 232.980 | 235.050 | 241.300 | 232.810 | -3.450 | -1.447% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 236.720 | 238.500 | 245.430 | 234.800 | -1.000 | -0.418% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 241.800 | 239.500 | 245.860 | 235.800 | 1.860 | 0.783% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 241.830 | 237.640 | 246.460 | 230.400 | -9.090 | -3.684% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-23 | 280.000 | 246.730 | 282.100 | 241.800 | -27.590 | -10.058% | 32.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 258.880 | 274.320 | 279.660 | 255.800 | 17.700 | 6.897% | 22.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 244.800 | 256.620 | 258.800 | 242.800 | 5.900 | 2.353% | 18.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 249.800 | 250.720 | 262.780 | 244.240 | -0.910 | -0.362% | 22.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 237.960 | 251.630 | 260.350 | 235.600 | 20.770 | 8.997% | 27.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 224.700 | 230.860 | 236.600 | 224.700 | 3.610 | 1.589% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 228.330 | 227.250 | 235.400 | 226.060 | -3.150 | -1.367% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 227.800 | 230.400 | 238.600 | 223.810 | 3.850 | 1.699% | 21.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 226.480 | 226.550 | 230.600 | 223.410 | -6.130 | -2.635% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 230.910 | 232.680 | 242.580 | 223.140 | 0.000 | 0.000% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-09 | 217.830 | 230.910 | 235.810 | 217.830 | 0.000 | 0.000% | 22.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 230.800 | 221.820 | 233.100 | 213.800 | 0.000 | 0.000% | 26.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 222.050 | 219.100 | 227.700 | 216.800 | 0.000 | 0.000% | 17.75万 | 0.00亿 | 0.000% |
| 2026-04-03 | 204.800 | 222.760 | 229.700 | 204.800 | 0.000 | 0.000% | 24.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 189.790 | 199.870 | 212.060 | 188.680 | 0.000 | 0.000% | 24.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 184.760 | 186.790 | 187.600 | 177.300 | 0.000 | 0.000% | 17.59万 | 0.00亿 | 0.000% |