光庭信息（301221）历史行情

以下为光庭信息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
2026-10-02	27.070	26.530	27.260	26.400	-0.500	-1.850%	113.24万	0.30亿	1.268%
2026-10-01	27.070	26.530	27.260	26.400	-0.500	-1.850%	113.24万	0.30亿	1.268%
2026-09-30	27.070	26.530	27.260	26.400	-0.500	-1.850%	1.13万	0.00亿	0.000%
2026-09-29	26.610	27.030	27.340	26.510	0.350	1.312%	1.10万	0.00亿	0.000%
2026-09-28	27.140	26.680	27.300	26.450	-0.430	-1.586%	1.24万	0.00亿	0.000%
2026-09-27	27.950	27.110	27.950	27.020	-0.730	-2.622%	112.34万	0.31亿	1.257%
2026-09-24	27.950	27.110	27.950	27.020	-0.730	-2.622%	1.12万	0.00亿	0.000%
2026-09-23	27.660	27.840	28.050	27.310	0.130	0.469%	1.74万	0.00亿	0.000%
2026-09-22	26.720	27.710	28.200	26.600	1.130	4.251%	2.52万	0.00亿	0.000%
2026-09-21	26.190	26.580	26.640	25.750	0.720	2.784%	1.29万	0.00亿	0.000%
2026-09-18	25.800	25.860	26.260	25.700	0.060	0.233%	1.00万	0.00亿	0.000%
2026-09-17	25.320	25.800	25.860	25.050	0.350	1.375%	1.25万	0.00亿	0.000%
2026-09-16	25.000	25.450	25.820	24.670	0.400	1.597%	1.42万	0.00亿	0.000%
2026-09-15	25.390	25.050	25.650	25.010	-0.400	-1.572%	0.91万	0.00亿	0.000%
2026-09-14	24.760	25.450	25.790	24.680	0.450	1.800%	1.37万	0.00亿	0.000%
2026-09-11	26.380	25.000	26.420	24.750	-1.450	-5.482%	2.10万	0.00亿	0.000%
2026-09-10	26.790	26.450	26.990	26.330	-0.570	-2.110%	1.07万	0.00亿	0.000%
2026-09-09	27.540	27.020	27.540	26.440	-0.540	-1.959%	1.82万	0.00亿	0.000%
2026-09-08	27.690	27.560	27.890	27.360	-0.150	-0.541%	1.42万	0.00亿	0.000%
2026-09-07	28.340	27.710	28.420	27.690	-0.600	-2.119%	2.02万	0.00亿	0.000%
2026-09-04	29.210	28.310	29.460	28.160	-0.290	-1.014%	2.51万	0.00亿	0.000%
2026-09-03	29.180	28.600	29.490	28.510	-0.580	-1.988%	1.19万	0.00亿	0.000%
2026-09-02	29.210	29.180	29.370	28.910	-0.370	-1.252%	1.56万	0.00亿	0.000%
2026-09-01	28.800	29.550	30.300	28.620	0.750	2.604%	3.00万	0.00亿	0.000%
2026-08-31	27.950	28.800	28.900	27.720	0.430	1.516%	1.82万	0.00亿	0.000%
2026-08-28	27.750	28.370	28.960	27.750	0.510	1.831%	2.26万	0.00亿	0.000%
2026-08-27	27.780	27.860	28.200	27.460	0.030	0.108%	1.36万	0.00亿	0.000%
2026-08-26	27.800	27.830	28.680	27.580	-0.120	-0.429%	1.81万	0.00亿	0.000%
2026-08-25	26.800	27.950	28.050	26.540	0.720	2.644%	2.12万	0.00亿	0.000%
2026-08-24	27.600	27.230	28.600	26.930	0.000	0.000%	2.52万	0.00亿	0.000%
2026-08-21	26.750	27.230	27.370	26.100	0.400	1.491%	1.65万	0.00亿	0.000%
2026-08-20	27.480	26.830	27.800	26.340	-0.720	-2.613%	2.57万	0.00亿	0.000%
2026-08-19	28.880	27.550	28.880	27.400	-1.400	-4.836%	1.59万	0.00亿	0.000%
2026-08-18	28.740	28.950	29.070	28.200	-0.040	-0.138%	1.74万	0.00亿	0.000%
2026-08-17	28.670	28.990	29.080	28.200	0.430	1.506%	1.38万	0.00亿	0.000%
2026-08-14	28.700	28.560	29.170	28.400	-0.340	-1.176%	1.28万	0.00亿	0.000%
2026-08-13	29.360	28.900	29.660	28.830	-0.460	-1.567%	1.45万	0.00亿	0.000%
2026-08-12	29.180	29.360	29.760	29.180	0.080	0.273%	1.09万	0.00亿	0.000%
2026-08-11	28.970	29.280	29.670	28.700	-0.050	-0.170%	1.78万	0.00亿	0.000%
2026-08-10	28.700	29.330	29.430	28.280	0.730	2.552%	2.02万	0.00亿	0.000%
2026-08-07	29.070	28.600	29.140	27.940	-0.490	-1.684%	2.05万	0.00亿	0.000%
2026-08-06	29.150	29.090	29.980	28.430	-0.090	-0.308%	2.83万	0.00亿	0.000%
2026-08-05	29.340	29.180	29.900	28.500	1.000	3.549%	3.94万	0.00亿	0.000%
2026-08-04	28.450	28.180	28.690	27.680	0.050	0.178%	2.65万	0.00亿	0.000%
2026-08-03	26.530	28.130	28.420	26.420	1.870	7.121%	3.49万	0.00亿	0.000%
2026-07-31	25.650	26.260	26.680	25.650	0.950	3.753%	1.97万	0.00亿	0.000%
2026-07-30	25.410	25.310	26.200	25.100	-0.400	-1.556%	1.69万	0.00亿	0.000%
2026-07-29	25.280	25.710	25.860	25.160	0.430	1.701%	1.31万	0.00亿	0.000%
2026-07-28	25.010	25.280	25.950	25.010	-0.040	-0.158%	0.96万	0.00亿	0.000%
2026-07-27	24.330	25.320	25.540	24.330	0.580	2.344%	0.94万	0.00亿	0.000%
2026-07-24	25.190	24.740	25.550	24.700	-0.900	-3.510%	0.99万	0.00亿	0.000%
2026-07-23	25.290	25.640	25.710	24.970	0.350	1.384%	1.06万	0.00亿	0.000%
2026-07-22	25.540	25.290	25.740	24.890	-0.550	-2.128%	1.37万	0.00亿	0.000%
2026-07-21	25.210	25.840	25.980	24.280	0.240	0.937%	2.17万	0.00亿	0.000%
2026-07-20	26.540	25.600	26.970	25.100	-0.630	-2.402%	2.00万	0.00亿	0.000%
2026-07-17	28.100	26.230	28.560	26.000	-1.660	-5.952%	2.33万	0.00亿	0.000%
2026-07-16	26.380	27.890	28.450	26.360	1.050	3.912%	2.27万	0.00亿	0.000%
2026-07-15	26.480	26.840	27.060	26.210	0.280	1.054%	1.13万	0.00亿	0.000%
2026-07-14	26.200	26.560	26.560	25.510	0.220	0.835%	1.43万	0.00亿	0.000%
2026-07-13	28.150	26.340	28.350	26.220	-1.840	-6.529%	2.06万	0.00亿	0.000%
2026-07-10	28.000	28.180	28.780	27.430	0.370	1.330%	1.94万	0.00亿	0.000%
2026-07-09	28.000	27.810	28.390	26.920	-0.130	-0.465%	1.52万	0.00亿	0.000%
2026-07-08	28.290	27.940	28.390	27.250	-0.270	-0.957%	1.45万	0.00亿	0.000%
2026-07-07	29.330	28.210	29.580	28.130	-1.120	-3.819%	1.45万	0.00亿	0.000%
2026-07-06	30.600	29.330	30.600	28.980	-1.170	-3.836%	1.84万	0.00亿	0.000%
2026-07-03	30.250	30.500	31.160	30.080	0.270	0.893%	1.95万	0.00亿	0.000%
2026-07-02	30.000	30.230	31.990	30.000	0.120	0.399%	2.92万	0.00亿	0.000%
2026-07-01	29.730	30.110	30.680	29.150	0.600	2.033%	2.17万	0.00亿	0.000%
2026-06-30	28.480	29.510	29.760	28.020	1.040	3.653%	2.36万	0.00亿	0.000%
2026-06-29	28.010	28.470	28.790	27.440	0.460	1.642%	2.44万	0.00亿	0.000%
2026-06-26	29.000	28.010	29.270	27.970	-1.180	-4.042%	2.35万	0.00亿	0.000%
2026-06-25	30.970	29.190	31.380	29.050	-2.160	-6.890%	3.14万	0.00亿	0.000%
2026-06-24	30.660	31.350	31.880	29.930	0.300	0.966%	3.04万	0.00亿	0.000%
2026-06-23	29.890	31.050	31.740	29.800	0.950	3.156%	3.52万	0.00亿	0.000%
2026-06-22	29.880	30.100	30.140	28.580	-0.050	-0.166%	3.08万	0.00亿	0.000%
2026-06-18	30.510	30.150	30.830	29.900	-0.520	-1.695%	1.85万	0.00亿	0.000%
2026-06-17	31.080	30.670	31.180	30.510	-0.320	-1.033%	1.64万	0.00亿	0.000%
2026-06-16	30.270	30.990	31.130	29.450	0.730	2.412%	2.19万	0.00亿	0.000%
2026-06-15	29.900	30.260	30.750	29.880	0.730	2.472%	1.96万	0.00亿	0.000%
2026-06-12	30.150	29.530	30.600	29.430	-0.030	-0.101%	1.90万	0.00亿	0.000%
2026-06-11	29.950	29.560	30.360	29.050	-0.880	-2.891%	1.97万	0.00亿	0.000%
2026-06-10	31.550	30.440	31.630	29.770	-1.030	-3.273%	2.06万	0.00亿	0.000%
2026-06-09	31.840	31.470	31.860	30.970	-0.210	-0.663%	2.37万	0.00亿	0.000%
2026-06-08	29.570	31.680	32.590	29.330	0.830	2.690%	3.48万	0.00亿	0.000%
2026-06-05	30.370	30.850	31.650	29.300	0.450	1.480%	2.97万	0.00亿	0.000%
2026-06-04	30.990	30.400	31.410	30.100	-0.900	-2.875%	2.25万	0.00亿	0.000%
2026-06-03	31.950	31.300	32.450	30.860	-0.650	-2.034%	2.25万	0.00亿	0.000%
2026-06-02	33.220	31.950	33.220	31.610	-0.930	-2.828%	2.21万	0.00亿	0.000%
2026-06-01	31.760	32.880	33.650	31.700	1.110	3.494%	3.42万	0.00亿	0.000%
2026-05-29	35.340	31.770	35.460	31.470	-3.320	-9.461%	4.47万	0.00亿	0.000%
2026-05-28	35.980	35.090	36.200	34.300	-0.760	-2.120%	3.39万	0.00亿	0.000%
2026-05-27	37.000	35.850	37.790	35.400	-1.350	-3.629%	3.46万	0.00亿	0.000%
2026-05-26	37.780	37.200	37.950	36.480	-0.657	-1.735%	3.16万	0.00亿	0.000%
2026-05-25	37.600	37.857	38.329	37.386	0.071	0.188%	2.93万	0.00亿	0.000%
2026-05-22	37.479	37.786	37.864	36.521	0.565	1.518%	3.09万	0.00亿	0.000%
2026-05-21	36.857	37.221	38.500	36.857	0.400	1.086%	3.66万	0.00亿	0.000%
2026-05-20	36.800	36.821	37.643	36.571	-0.215	-0.581%	2.39万	0.00亿	0.000%
2026-05-19	36.729	37.036	37.336	36.257	0.315	0.858%	1.95万	0.00亿	0.000%
2026-05-18	36.493	36.721	37.121	36.157	0.114	0.311%	1.99万	0.00亿	0.000%
2026-05-15	36.714	36.607	37.286	36.286	-0.107	-0.291%	2.36万	0.00亿	0.000%
2026-05-14	36.929	36.714	37.543	36.014	-0.072	-0.196%	3.06万	0.00亿	0.000%
2026-05-13	35.843	36.786	37.186	34.879	0.936	2.611%	2.70万	0.00亿	0.000%
2026-05-12	36.921	35.850	36.979	35.686	-1.071	-2.901%	2.29万	0.00亿	0.000%
2026-05-11	35.543	36.921	37.914	35.479	1.421	4.003%	4.75万	0.00亿	0.000%
2026-05-08	34.929	35.500	35.514	34.521	0.593	1.699%	1.76万	0.00亿	0.000%
2026-05-07	34.607	34.907	35.107	34.386	0.457	1.327%	1.73万	0.00亿	0.000%
2026-05-06	34.086	34.450	34.929	34.079	0.493	1.452%	1.83万	0.00亿	0.000%
2026-04-30	34.314	33.957	34.371	33.800	-0.379	-1.104%	1.58万	0.00亿	0.000%
2026-04-29	34.079	34.336	34.500	33.729	0.265	0.778%	1.70万	0.00亿	0.000%
2026-04-28	34.779	34.071	35.050	33.914	-0.729	-2.095%	2.59万	0.00亿	0.000%
2026-04-27	35.143	34.800	35.143	33.429	-2.271	-6.126%	4.88万	0.00亿	0.000%
2026-04-24	37.750	37.071	37.921	36.914	-0.786	-2.076%	1.91万	0.00亿	0.000%
2026-04-23	38.329	37.857	38.900	37.721	-0.607	-1.578%	2.97万	0.00亿	0.000%
2026-04-22	37.393	38.464	38.557	37.357	1.035	2.765%	2.99万	0.00亿	0.000%
2026-04-21	37.357	37.429	37.593	36.793	-0.207	-0.550%	1.69万	0.00亿	0.000%
2026-04-20	37.857	37.636	37.864	37.321	-0.257	-0.678%	1.59万	0.00亿	0.000%
2026-04-17	38.179	37.893	38.314	37.721	-0.321	-0.840%	1.53万	0.00亿	0.000%
2026-04-16	37.021	38.214	38.536	37.021	1.193	3.222%	2.07万	0.00亿	0.000%
2026-04-15	37.357	37.021	38.271	36.921	-0.143	-0.385%	1.96万	0.00亿	0.000%
2026-04-14	36.636	37.164	37.500	36.429	0.914	2.521%	1.99万	0.00亿	0.000%
2026-04-13	35.436	36.250	36.843	35.143	0.693	1.949%	2.29万	0.00亿	0.000%
2026-04-10	35.114	35.557	36.143	35.114	0.678	1.944%	1.61万	0.00亿	0.000%
2026-04-09	35.429	34.879	35.543	34.729	-0.907	-2.535%	1.45万	0.00亿	0.000%
2026-04-08	35.071	35.786	35.857	34.907	1.672	4.901%	1.89万	0.00亿	0.000%
2026-04-07	33.657	34.114	34.643	33.607	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-03	34.050	33.657	34.557	33.507	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-02	34.807	34.029	34.964	33.743	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	34.307	35.000	35.129	34.307	0.000	0.000%	1.91万	0.00亿	0.000%