光威复材（300699）历史行情

以下为光威复材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	22.850	22.680	23.150	22.580	-0.150	-0.657%	623.81万	1.43亿	0.758%
2026-10-07	22.690	22.830	22.900	22.580	0.220	0.973%	516.48万	1.17亿	0.627%
2026-10-06	22.690	22.830	22.900	22.580	0.220	0.973%	516.48万	1.17亿	0.627%
2026-10-05	22.690	22.830	22.900	22.580	0.220	0.973%	516.48万	1.17亿	0.627%
2026-10-02	22.690	22.830	22.900	22.580	0.220	0.973%	516.48万	1.17亿	0.627%
2026-10-01	22.690	22.830	22.900	22.580	0.220	0.973%	516.48万	1.17亿	0.627%
2026-09-30	22.690	22.830	22.900	22.580	0.220	0.973%	5.16万	0.00亿	0.000%
2026-09-29	22.520	22.610	22.740	22.500	0.030	0.133%	4.21万	0.00亿	0.000%
2026-09-28	23.040	22.580	23.120	22.350	-0.450	-1.954%	8.48万	0.00亿	0.000%
2026-09-27	23.480	23.030	23.660	23.030	-0.530	-2.250%	757.97万	1.76亿	0.921%
2026-09-24	23.480	23.030	23.660	23.030	-0.530	-2.250%	7.58万	0.00亿	0.000%
2026-09-23	23.650	23.560	23.730	23.440	-0.120	-0.507%	5.95万	0.00亿	0.000%
2026-09-22	23.990	23.680	24.100	23.600	-0.150	-0.629%	7.49万	0.00亿	0.000%
2026-09-21	23.710	23.830	23.930	23.590	0.280	1.189%	6.74万	0.00亿	0.000%
2026-09-18	23.430	23.550	23.710	23.310	0.270	1.160%	6.13万	0.00亿	0.000%
2026-09-17	23.450	23.280	23.680	23.240	-0.320	-1.356%	5.25万	0.00亿	0.000%
2026-09-16	23.320	23.600	23.670	23.010	0.250	1.071%	5.94万	0.00亿	0.000%
2026-09-15	23.570	23.350	23.680	23.270	-0.210	-0.891%	5.37万	0.00亿	0.000%
2026-09-14	23.720	23.560	23.940	23.420	-0.240	-1.008%	5.26万	0.00亿	0.000%
2026-09-11	23.850	23.800	24.120	23.300	-0.260	-1.081%	8.51万	0.00亿	0.000%
2026-09-10	24.000	24.060	24.140	23.820	-0.110	-0.455%	6.72万	0.00亿	0.000%
2026-09-09	24.240	24.170	24.480	23.940	0.040	0.166%	7.76万	0.00亿	0.000%
2026-09-08	24.030	24.130	24.300	23.850	0.110	0.458%	6.88万	0.00亿	0.000%
2026-09-07	24.500	24.020	24.570	23.980	-0.550	-2.239%	10.93万	0.00亿	0.000%
2026-09-04	24.740	24.570	25.210	24.460	0.440	1.823%	16.09万	0.00亿	0.000%
2026-09-03	24.260	24.130	24.410	24.040	-0.150	-0.618%	6.17万	0.00亿	0.000%
2026-09-02	24.270	24.280	24.560	23.970	-0.040	-0.164%	9.73万	0.00亿	0.000%
2026-09-01	24.110	24.320	24.470	24.080	0.120	0.496%	8.43万	0.00亿	0.000%
2026-08-31	23.990	24.200	24.240	23.810	0.210	0.875%	9.56万	0.00亿	0.000%
2026-08-28	23.820	23.990	24.250	23.680	0.180	0.756%	7.53万	0.00亿	0.000%
2026-08-27	23.380	23.810	23.830	23.310	0.430	1.839%	9.09万	0.00亿	0.000%
2026-08-26	23.220	23.380	23.590	23.160	0.080	0.343%	9.09万	0.00亿	0.000%
2026-08-25	23.570	23.300	23.620	22.510	-0.690	-2.876%	16.37万	0.00亿	0.000%
2026-08-24	24.310	23.990	24.520	23.780	-0.400	-1.640%	8.74万	0.00亿	0.000%
2026-08-21	24.320	24.390	24.560	24.100	0.010	0.041%	7.02万	0.00亿	0.000%
2026-08-20	24.690	24.380	24.790	24.310	-0.190	-0.773%	8.86万	0.00亿	0.000%
2026-08-19	26.390	24.570	26.500	24.540	-1.440	-5.536%	18.77万	0.00亿	0.000%
2026-08-18	26.100	26.010	26.200	25.630	-0.100	-0.383%	9.35万	0.00亿	0.000%
2026-08-17	25.610	26.110	26.120	25.290	0.570	2.232%	10.58万	0.00亿	0.000%
2026-08-14	25.460	25.540	25.960	25.450	0.040	0.157%	8.50万	0.00亿	0.000%
2026-08-13	26.130	25.500	26.190	25.460	-0.500	-1.923%	10.99万	0.00亿	0.000%
2026-08-12	25.970	26.000	26.090	25.870	0.030	0.116%	7.26万	0.00亿	0.000%
2026-08-11	26.070	25.970	26.250	25.850	-0.690	-2.588%	11.46万	0.00亿	0.000%
2026-08-10	26.290	26.660	26.700	25.920	0.380	1.446%	13.19万	0.00亿	0.000%
2026-08-07	25.950	26.280	26.350	25.700	0.090	0.344%	14.76万	0.00亿	0.000%
2026-08-06	26.220	26.190	26.770	25.900	-0.130	-0.494%	14.95万	0.00亿	0.000%
2026-08-05	26.030	26.320	26.460	26.030	0.150	0.573%	13.01万	0.00亿	0.000%
2026-08-04	26.410	26.170	26.560	26.090	-0.120	-0.456%	12.15万	0.00亿	0.000%
2026-08-03	26.000	26.290	26.470	25.750	0.380	1.467%	10.84万	0.00亿	0.000%
2026-07-31	25.950	25.910	26.270	25.790	0.230	0.896%	14.70万	0.00亿	0.000%
2026-07-30	25.400	25.680	25.890	25.310	0.100	0.391%	11.33万	0.00亿	0.000%
2026-07-29	24.980	25.580	25.740	24.870	0.520	2.075%	14.07万	0.00亿	0.000%
2026-07-28	24.950	25.060	25.190	24.830	-0.130	-0.516%	8.67万	0.00亿	0.000%
2026-07-27	24.400	25.190	25.240	24.380	0.680	2.774%	10.27万	0.00亿	0.000%
2026-07-24	24.660	24.510	25.110	24.510	-0.630	-2.506%	8.89万	0.00亿	0.000%
2026-07-23	24.450	25.140	25.180	24.400	0.540	2.195%	10.38万	0.00亿	0.000%
2026-07-22	24.850	24.600	25.070	24.540	-0.670	-2.651%	13.34万	0.00亿	0.000%
2026-07-21	24.600	25.270	25.420	24.500	0.520	2.101%	16.72万	0.00亿	0.000%
2026-07-20	24.360	24.750	24.840	23.410	0.360	1.476%	17.52万	0.00亿	0.000%
2026-07-17	25.460	24.390	25.690	24.370	-1.000	-3.939%	18.66万	0.00亿	0.000%
2026-07-16	25.920	25.390	26.240	25.280	-0.760	-2.906%	15.54万	0.00亿	0.000%
2026-07-15	26.130	26.150	26.510	26.070	-0.290	-1.097%	13.80万	0.00亿	0.000%
2026-07-14	27.110	26.440	27.280	26.000	-0.850	-3.115%	18.74万	0.00亿	0.000%
2026-07-13	28.430	27.290	28.430	26.850	-1.420	-4.946%	22.98万	0.00亿	0.000%
2026-07-10	26.950	28.710	30.030	26.310	1.710	6.333%	38.84万	0.00亿	0.000%
2026-07-09	27.310	27.000	27.490	25.960	-0.290	-1.063%	20.49万	0.00亿	0.000%
2026-07-08	27.610	27.290	28.110	27.120	-0.430	-1.551%	14.47万	0.00亿	0.000%
2026-07-07	28.880	27.720	29.130	27.710	-1.430	-4.906%	20.08万	0.00亿	0.000%
2026-07-06	30.130	29.150	30.450	29.020	-0.970	-3.220%	27.05万	0.00亿	0.000%
2026-07-03	28.450	30.120	30.400	28.420	1.720	6.056%	39.26万	0.00亿	0.000%
2026-07-02	28.250	28.400	29.280	28.170	-0.270	-0.942%	23.21万	0.00亿	0.000%
2026-07-01	28.550	28.670	29.030	28.380	0.020	0.070%	23.19万	0.00亿	0.000%
2026-06-30	27.070	28.650	28.670	26.900	1.170	4.258%	25.51万	0.00亿	0.000%
2026-06-29	27.300	27.480	28.950	27.160	0.510	1.891%	27.24万	0.00亿	0.000%
2026-06-26	27.670	26.970	27.670	26.810	-0.730	-2.635%	16.69万	0.00亿	0.000%
2026-06-25	28.120	27.700	28.620	27.470	-0.700	-2.465%	17.01万	0.00亿	0.000%
2026-06-24	27.380	28.400	28.880	27.060	0.920	3.348%	23.92万	0.00亿	0.000%
2026-06-23	28.200	27.480	28.500	27.310	-1.090	-3.815%	16.88万	0.00亿	0.000%
2026-06-22	28.320	28.570	28.720	27.610	0.030	0.105%	19.51万	0.00亿	0.000%
2026-06-18	28.700	28.540	29.080	28.210	-0.324	-1.123%	17.78万	0.00亿	0.000%
2026-06-17	28.414	28.864	29.244	28.304	0.310	1.086%	19.62万	0.00亿	0.000%
2026-06-16	28.384	28.554	28.854	27.964	0.190	0.670%	19.35万	0.00亿	0.000%
2026-06-15	27.664	28.364	28.414	27.654	0.710	2.567%	15.85万	0.00亿	0.000%
2026-06-12	27.204	27.654	28.154	27.194	0.860	3.210%	19.56万	0.00亿	0.000%
2026-06-11	26.564	26.794	27.054	26.434	-0.330	-1.217%	11.11万	0.00亿	0.000%
2026-06-10	27.414	27.124	27.604	26.744	-0.580	-2.094%	12.28万	0.00亿	0.000%
2026-06-09	27.404	27.704	27.764	26.654	0.520	1.913%	16.74万	0.00亿	0.000%
2026-06-08	28.004	27.184	28.634	26.964	-1.630	-5.657%	20.91万	0.00亿	0.000%
2026-06-05	28.824	28.814	29.284	28.034	0.110	0.383%	17.97万	0.00亿	0.000%
2026-06-04	28.704	28.704	29.224	28.414	-0.300	-1.034%	12.77万	0.00亿	0.000%
2026-06-03	28.824	29.004	29.784	28.714	0.370	1.292%	18.01万	0.00亿	0.000%
2026-06-02	29.064	28.634	29.164	28.104	-0.500	-1.716%	14.56万	0.00亿	0.000%
2026-06-01	29.394	29.134	29.774	29.004	-0.290	-0.986%	15.80万	0.00亿	0.000%
2026-05-29	31.514	29.424	31.794	29.334	-2.140	-6.780%	26.75万	0.00亿	0.000%
2026-05-28	31.534	31.564	31.744	30.674	0.060	0.190%	19.69万	0.00亿	0.000%
2026-05-27	32.644	31.504	33.054	31.364	-1.210	-3.699%	21.91万	0.00亿	0.000%
2026-05-26	33.604	32.714	33.604	32.104	-1.260	-3.709%	27.01万	0.00亿	0.000%
2026-05-25	33.714	33.974	34.494	33.264	0.400	1.191%	23.62万	0.00亿	0.000%
2026-05-22	33.104	33.574	33.654	32.704	0.790	2.410%	24.19万	0.00亿	0.000%
2026-05-21	33.004	32.784	34.534	32.674	0.080	0.245%	31.42万	0.00亿	0.000%
2026-05-20	33.394	32.704	33.484	32.614	-0.860	-2.562%	19.67万	0.00亿	0.000%
2026-05-19	33.444	33.564	33.824	33.034	-0.060	-0.178%	17.16万	0.00亿	0.000%
2026-05-18	33.384	33.624	34.384	33.284	0.000	0.000%	16.74万	0.00亿	0.000%
2026-05-15	34.484	33.624	34.944	33.374	-0.580	-1.696%	23.51万	0.00亿	0.000%
2026-05-14	35.614	34.204	35.784	34.184	-1.430	-4.013%	26.18万	0.00亿	0.000%
2026-05-13	35.474	35.634	35.804	35.204	0.070	0.197%	24.11万	0.00亿	0.000%
2026-05-12	36.064	35.564	36.104	35.044	-0.550	-1.523%	32.96万	0.00亿	0.000%
2026-05-11	35.544	36.114	36.694	35.534	1.080	3.083%	37.94万	0.00亿	0.000%
2026-05-08	34.134	35.034	35.184	34.014	0.570	1.654%	27.10万	0.00亿	0.000%
2026-05-07	33.754	34.464	34.574	33.424	0.800	2.376%	26.58万	0.00亿	0.000%
2026-05-06	32.694	33.664	34.804	32.674	1.160	3.569%	34.46万	0.00亿	0.000%
2026-04-30	32.234	32.504	32.634	32.034	0.190	0.588%	19.10万	0.00亿	0.000%
2026-04-29	31.654	32.314	32.394	31.644	0.450	1.412%	15.97万	0.00亿	0.000%
2026-04-28	32.304	31.864	32.584	31.664	-0.690	-2.120%	18.59万	0.00亿	0.000%
2026-04-27	32.914	32.554	33.084	32.344	-0.360	-1.094%	23.00万	0.00亿	0.000%
2026-04-24	34.504	32.914	34.814	32.424	-2.380	-6.743%	43.88万	0.00亿	0.000%
2026-04-23	36.094	35.294	36.784	35.194	-1.160	-3.182%	26.90万	0.00亿	0.000%
2026-04-22	35.804	36.454	36.824	35.714	0.300	0.830%	21.80万	0.00亿	0.000%
2026-04-21	36.504	36.154	36.594	35.884	-0.390	-1.067%	25.55万	0.00亿	0.000%
2026-04-20	35.134	36.544	36.704	35.024	1.730	4.969%	40.86万	0.00亿	0.000%
2026-04-17	34.124	34.814	35.054	34.014	0.360	1.045%	18.25万	0.00亿	0.000%
2026-04-16	34.314	34.454	34.634	33.904	-0.050	-0.145%	19.87万	0.00亿	0.000%
2026-04-15	34.824	34.504	35.564	34.434	-0.320	-0.919%	18.98万	0.00亿	0.000%
2026-04-14	34.514	34.824	34.834	34.344	0.410	1.191%	17.75万	0.00亿	0.000%
2026-04-13	33.804	34.414	34.604	33.604	0.000	0.000%	17.12万	0.00亿	0.000%
2026-04-10	34.094	33.864	34.574	33.784	0.000	0.000%	15.36万	0.00亿	0.000%
2026-04-09	33.514	33.804	34.644	33.324	0.000	0.000%	17.31万	0.00亿	0.000%
2026-04-08	33.114	34.044	34.074	33.114	0.000	0.000%	16.07万	0.00亿	0.000%
2026-04-07	32.774	32.644	33.154	32.434	0.000	0.000%	10.23万	0.00亿	0.000%
2026-04-03	33.544	32.614	33.724	32.524	0.000	0.000%	11.24万	0.00亿	0.000%
2026-04-02	33.964	33.454	34.164	33.144	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-01	34.394	34.044	34.574	33.564	0.000	0.000%	17.35万	0.00亿	0.000%