光弘科技（300735）历史行情

以下为光弘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	16.730	16.600	16.880	16.120	-0.250	-1.484%	9.91万	0.00亿	0.000%
2026-10-08	17.680	16.850	17.780	16.700	-0.730	-4.152%	11.60万	0.00亿	0.000%
2026-10-07	18.000	17.580	18.110	17.540	-0.260	-1.457%	645.20万	1.14亿	0.848%
2026-10-06	18.000	17.580	18.110	17.540	-0.260	-1.457%	645.20万	1.14亿	0.848%
2026-10-05	18.000	17.580	18.110	17.540	-0.260	-1.457%	645.20万	1.14亿	0.848%
2026-10-02	18.000	17.580	18.110	17.540	-0.260	-1.457%	645.20万	1.14亿	0.848%
2026-10-01	18.000	17.580	18.110	17.540	-0.260	-1.457%	645.20万	1.14亿	0.848%
2026-09-30	18.000	17.580	18.110	17.540	-0.260	-1.457%	6.45万	0.00亿	0.000%
2026-09-29	17.560	17.840	18.080	17.510	0.240	1.364%	7.71万	0.00亿	0.000%
2026-09-28	18.500	17.600	18.580	17.180	-0.870	-4.710%	13.42万	0.00亿	0.000%
2026-09-27	18.730	18.470	18.750	18.360	-0.160	-0.859%	705.05万	1.31亿	0.927%
2026-09-24	18.730	18.470	18.750	18.360	-0.160	-0.859%	7.05万	0.00亿	0.000%
2026-09-23	18.900	18.630	19.060	18.510	-0.310	-1.637%	7.94万	0.00亿	0.000%
2026-09-22	18.600	18.940	19.430	18.590	0.350	1.883%	15.55万	0.00亿	0.000%
2026-09-21	18.170	18.590	18.620	18.150	0.510	2.821%	12.39万	0.00亿	0.000%
2026-09-18	18.080	18.080	18.220	17.950	0.180	1.006%	7.87万	0.00亿	0.000%
2026-09-17	18.200	17.900	18.440	17.770	-0.470	-2.559%	9.68万	0.00亿	0.000%
2026-09-16	17.730	18.370	18.400	17.370	0.690	3.903%	13.31万	0.00亿	0.000%
2026-09-15	17.910	17.680	17.950	17.620	-0.130	-0.730%	6.53万	0.00亿	0.000%
2026-09-14	17.700	17.810	17.940	17.430	0.110	0.621%	6.58万	0.00亿	0.000%
2026-09-11	17.950	17.700	17.950	17.430	-0.430	-2.372%	11.59万	0.00亿	0.000%
2026-09-10	18.410	18.130	18.460	18.110	-0.380	-2.053%	9.52万	0.00亿	0.000%
2026-09-09	18.770	18.510	18.950	18.460	-0.270	-1.438%	9.69万	0.00亿	0.000%
2026-09-08	19.390	18.780	19.410	18.590	-0.490	-2.543%	15.75万	0.00亿	0.000%
2026-09-07	19.600	19.270	19.670	19.210	0.000	0.000%	9.67万	0.00亿	0.000%
2026-09-04	20.500	19.270	20.670	19.150	-0.930	-4.604%	19.46万	0.00亿	0.000%
2026-09-03	20.350	20.200	21.000	19.980	-0.060	-0.296%	16.46万	0.00亿	0.000%
2026-09-02	20.310	20.260	20.870	20.190	-0.350	-1.698%	10.60万	0.00亿	0.000%
2026-09-01	20.870	20.610	20.990	20.130	-0.380	-1.810%	16.44万	0.00亿	0.000%
2026-08-31	20.330	20.990	21.080	20.280	0.460	2.241%	13.62万	0.00亿	0.000%
2026-08-28	20.840	20.530	21.490	20.500	-0.400	-1.911%	15.10万	0.00亿	0.000%
2026-08-27	19.880	20.930	21.140	19.700	1.060	5.335%	23.69万	0.00亿	0.000%
2026-08-26	19.560	19.870	20.460	19.540	0.160	0.812%	11.91万	0.00亿	0.000%
2026-08-25	19.200	19.710	19.800	18.900	0.130	0.664%	14.71万	0.00亿	0.000%
2026-08-24	20.040	19.580	20.380	19.140	-0.590	-2.925%	11.71万	0.00亿	0.000%
2026-08-21	19.540	20.170	20.680	19.450	0.470	2.386%	11.75万	0.00亿	0.000%
2026-08-20	19.800	19.700	20.010	19.500	0.300	1.546%	11.57万	0.00亿	0.000%
2026-08-19	20.200	19.400	20.630	19.360	-1.100	-5.366%	15.61万	0.00亿	0.000%
2026-08-18	21.430	20.500	21.560	20.270	-0.690	-3.256%	15.66万	0.00亿	0.000%
2026-08-17	20.880	21.190	21.200	20.660	0.260	1.242%	9.47万	0.00亿	0.000%
2026-08-14	20.990	20.930	21.360	20.500	-0.040	-0.191%	10.98万	0.00亿	0.000%
2026-08-13	20.820	20.970	21.720	20.750	0.220	1.060%	17.57万	0.00亿	0.000%
2026-08-12	20.570	20.750	20.980	20.380	0.170	0.826%	10.75万	0.00亿	0.000%
2026-08-11	20.550	20.580	20.930	20.480	-0.130	-0.628%	8.88万	0.00亿	0.000%
2026-08-10	20.600	20.710	20.790	20.180	0.230	1.123%	13.62万	0.00亿	0.000%
2026-08-07	20.880	20.480	20.950	20.310	-0.310	-1.491%	16.88万	0.00亿	0.000%
2026-08-06	20.500	20.790	21.500	20.350	0.030	0.145%	15.32万	0.00亿	0.000%
2026-08-05	20.280	20.760	21.270	20.280	0.130	0.630%	19.92万	0.00亿	0.000%
2026-08-04	19.350	20.630	20.680	19.220	1.350	7.002%	21.81万	0.00亿	0.000%
2026-08-03	18.700	19.280	19.370	18.660	0.580	3.102%	12.33万	0.00亿	0.000%
2026-07-31	19.000	18.700	19.370	18.660	0.380	2.074%	17.82万	0.00亿	0.000%
2026-07-30	18.750	18.320	18.980	18.220	-0.670	-3.528%	12.82万	0.00亿	0.000%
2026-07-29	18.650	18.990	19.110	18.500	0.340	1.823%	12.97万	0.00亿	0.000%
2026-07-28	19.000	18.650	19.220	18.620	-0.650	-3.368%	11.50万	0.00亿	0.000%
2026-07-27	18.930	19.300	19.330	18.520	0.550	2.933%	10.10万	0.00亿	0.000%
2026-07-24	18.810	18.750	19.190	18.680	-0.370	-1.935%	9.71万	0.00亿	0.000%
2026-07-23	19.280	19.120	19.860	18.920	-0.350	-1.798%	14.34万	0.00亿	0.000%
2026-07-22	19.110	19.470	20.330	18.810	0.320	1.671%	21.23万	0.00亿	0.000%
2026-07-21	18.780	19.150	19.220	17.770	0.570	3.068%	17.60万	0.00亿	0.000%
2026-07-20	19.440	18.580	19.690	18.210	-0.860	-4.424%	19.43万	0.00亿	0.000%
2026-07-17	21.260	19.440	21.360	19.410	-2.090	-9.707%	28.35万	0.00亿	0.000%
2026-07-16	21.230	21.530	22.350	21.160	0.070	0.326%	24.47万	0.00亿	0.000%
2026-07-15	21.730	21.460	22.020	20.610	-0.590	-2.676%	25.27万	0.00亿	0.000%
2026-07-14	22.520	22.050	23.500	21.520	-0.530	-2.347%	30.94万	0.00亿	0.000%
2026-07-13	22.670	22.580	23.660	22.330	-0.370	-1.612%	28.76万	0.00亿	0.000%
2026-07-10	21.970	22.950	24.050	21.800	0.770	3.472%	44.25万	0.00亿	0.000%
2026-07-09	21.660	22.180	22.490	20.800	0.440	2.024%	24.14万	0.00亿	0.000%
2026-07-08	22.170	21.740	22.800	21.440	-0.520	-2.336%	23.71万	0.00亿	0.000%
2026-07-07	22.400	22.260	23.120	22.000	-0.790	-3.427%	25.07万	0.00亿	0.000%
2026-07-06	22.200	23.050	23.610	21.400	0.850	3.829%	34.45万	0.00亿	0.000%
2026-07-03	21.700	22.200	22.640	21.170	0.600	2.778%	22.62万	0.00亿	0.000%
2026-07-02	22.450	21.600	22.450	21.520	-0.960	-4.255%	17.40万	0.00亿	0.000%
2026-07-01	22.600	22.560	23.180	22.380	-0.180	-0.792%	21.78万	0.00亿	0.000%
2026-06-30	21.130	22.740	23.090	21.000	1.700	8.080%	26.84万	0.00亿	0.000%
2026-06-29	21.640	21.040	21.930	20.450	-0.660	-3.041%	21.99万	0.00亿	0.000%
2026-06-26	22.300	21.700	22.640	21.690	-0.820	-3.641%	21.86万	0.00亿	0.000%
2026-06-25	22.350	22.520	23.050	22.160	0.150	0.671%	27.58万	0.00亿	0.000%
2026-06-24	22.130	22.370	22.540	21.700	0.130	0.585%	22.83万	0.00亿	0.000%
2026-06-23	22.790	22.240	23.320	22.030	-0.700	-3.051%	22.33万	0.00亿	0.000%
2026-06-22	23.200	22.940	23.300	22.400	-0.250	-1.078%	24.68万	0.00亿	0.000%
2026-06-18	24.350	23.190	24.350	23.160	-1.660	-6.680%	52.26万	0.00亿	0.000%
2026-06-17	20.940	24.850	24.850	20.940	4.140	19.990%	38.16万	0.00亿	0.000%
2026-06-16	19.640	20.710	20.930	19.430	0.890	4.490%	23.71万	0.00亿	0.000%
2026-06-15	18.990	19.820	19.850	18.900	0.960	5.090%	18.00万	0.00亿	0.000%
2026-06-12	19.150	18.860	19.430	18.680	0.190	1.018%	18.54万	0.00亿	0.000%
2026-06-11	18.900	18.670	19.480	18.500	-0.480	-2.507%	14.45万	0.00亿	0.000%
2026-06-10	20.040	19.150	20.220	18.810	-1.190	-5.851%	22.12万	0.00亿	0.000%
2026-06-09	20.380	20.340	20.550	19.860	0.130	0.643%	17.59万	0.00亿	0.000%
2026-06-08	20.600	20.210	21.650	20.040	-1.420	-6.565%	20.30万	0.00亿	0.000%
2026-06-05	21.250	21.630	22.330	20.460	0.130	0.605%	26.51万	0.00亿	0.000%
2026-06-04	21.440	21.500	22.110	21.350	-0.300	-1.376%	19.60万	0.00亿	0.000%
2026-06-03	22.130	21.800	22.560	21.500	-0.730	-3.240%	25.81万	0.00亿	0.000%
2026-06-02	22.050	22.530	23.150	21.730	0.480	2.177%	28.77万	0.00亿	0.000%
2026-06-01	22.310	22.050	23.160	21.960	-0.300	-1.342%	26.15万	0.00亿	0.000%
2026-05-29	24.120	22.350	24.250	22.190	-2.140	-8.738%	35.68万	0.00亿	0.000%
2026-05-28	23.390	24.490	24.830	23.390	1.340	5.788%	43.82万	0.00亿	0.000%
2026-05-27	24.200	23.150	24.550	22.910	-1.170	-4.811%	34.94万	0.00亿	0.000%
2026-05-26	24.740	24.320	25.430	24.050	0.200	0.829%	57.08万	0.00亿	0.000%
2026-05-25	20.540	24.120	24.530	20.540	3.720	18.235%	62.03万	0.00亿	0.000%
2026-05-22	20.160	20.400	20.570	19.890	0.360	1.796%	11.21万	0.00亿	0.000%
2026-05-21	20.950	20.040	21.340	20.020	-0.660	-3.188%	13.10万	0.00亿	0.000%
2026-05-20	20.930	20.700	21.070	20.410	-0.300	-1.429%	11.48万	0.00亿	0.000%
2026-05-19	20.520	21.000	21.000	20.350	0.420	2.041%	10.03万	0.00亿	0.000%
2026-05-18	20.210	20.580	20.880	19.820	0.300	1.479%	13.80万	0.00亿	0.000%
2026-05-15	20.550	20.280	20.900	20.110	-0.340	-1.649%	13.05万	0.00亿	0.000%
2026-05-14	21.320	20.620	21.370	20.620	-0.600	-2.828%	11.90万	0.00亿	0.000%
2026-05-13	20.890	21.220	21.320	20.760	0.260	1.240%	12.88万	0.00亿	0.000%
2026-05-12	21.600	20.960	21.600	20.900	-0.560	-2.602%	11.21万	0.00亿	0.000%
2026-05-11	21.650	21.520	21.920	21.450	0.090	0.420%	11.56万	0.00亿	0.000%
2026-05-08	21.150	21.430	21.540	20.950	0.130	0.610%	9.86万	0.00亿	0.000%
2026-05-07	21.090	21.300	21.380	20.880	0.410	1.963%	11.91万	0.00亿	0.000%
2026-05-06	20.730	20.890	21.330	20.730	0.330	1.605%	15.23万	0.00亿	0.000%
2026-04-30	20.800	20.560	20.970	20.560	-0.220	-1.059%	11.05万	0.00亿	0.000%
2026-04-29	20.500	20.780	20.900	20.500	0.250	1.218%	13.47万	0.00亿	0.000%
2026-04-28	20.870	20.530	21.650	20.400	-2.410	-10.506%	28.66万	0.00亿	0.000%
2026-04-27	22.670	22.940	23.160	22.520	0.270	1.191%	10.24万	0.00亿	0.000%
2026-04-24	22.640	22.670	22.890	22.290	-0.100	-0.439%	8.71万	0.00亿	0.000%
2026-04-23	23.050	22.770	23.200	22.610	-0.390	-1.684%	10.34万	0.00亿	0.000%
2026-04-22	23.000	23.160	23.270	22.930	0.050	0.216%	9.90万	0.00亿	0.000%
2026-04-21	23.670	23.110	23.700	22.950	-0.710	-2.981%	14.22万	0.00亿	0.000%
2026-04-20	23.650	23.820	23.980	23.550	0.230	0.975%	20.11万	0.00亿	0.000%
2026-04-17	21.990	23.590	23.880	21.850	1.590	7.227%	26.94万	0.00亿	0.000%
2026-04-16	21.990	22.000	22.200	21.910	0.010	0.045%	7.52万	0.00亿	0.000%
2026-04-15	22.260	21.990	22.400	21.980	-0.210	-0.946%	7.66万	0.00亿	0.000%
2026-04-14	21.980	22.200	22.240	21.880	0.470	2.163%	8.80万	0.00亿	0.000%
2026-04-13	21.600	21.730	22.010	21.520	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-10	21.740	21.740	22.010	21.680	0.000	0.000%	8.54万	0.00亿	0.000%
2026-04-09	21.710	21.570	22.070	21.500	0.000	0.000%	9.84万	0.00亿	0.000%
2026-04-08	21.150	21.870	21.930	21.080	0.000	0.000%	13.75万	0.00亿	0.000%
2026-04-07	20.850	20.570	21.170	20.450	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-03	20.700	20.510	20.830	20.390	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-02	21.170	20.610	21.230	20.390	0.000	0.000%	8.19万	0.00亿	0.000%
2026-04-01	21.140	21.210	21.270	20.970	0.000	0.000%	6.56万	0.00亿	0.000%