弘景光电（301479）历史行情

以下为弘景光电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	50.000	47.920	50.000	47.860	-1.660	-3.348%	161.12万	0.78亿	2.260%
2026-10-01	50.000	47.920	50.000	47.860	-1.660	-3.348%	161.12万	0.78亿	2.260%
2026-09-30	50.000	47.920	50.000	47.860	-1.660	-3.348%	1.61万	0.00亿	0.000%
2026-09-29	48.450	49.580	49.980	48.170	0.780	1.598%	1.33万	0.00亿	0.000%
2026-09-28	51.700	48.800	51.780	48.290	-3.000	-5.792%	2.19万	0.00亿	0.000%
2026-09-27	53.650	51.800	53.650	51.800	-1.850	-3.448%	194.98万	1.02亿	2.735%
2026-09-24	53.650	51.800	53.650	51.800	-1.850	-3.448%	1.95万	0.00亿	0.000%
2026-09-23	53.970	53.650	54.340	53.200	-0.280	-0.519%	2.19万	0.00亿	0.000%
2026-09-22	52.990	53.930	54.840	52.760	1.420	2.704%	4.43万	0.00亿	0.000%
2026-09-21	53.180	52.510	53.480	52.300	-0.690	-1.297%	1.90万	0.00亿	0.000%
2026-09-18	52.710	53.200	53.890	52.500	0.520	0.987%	2.52万	0.00亿	0.000%
2026-09-17	53.100	52.680	53.980	52.000	-0.310	-0.585%	4.11万	0.00亿	0.000%
2026-09-16	47.000	52.990	54.500	46.700	5.730	12.124%	5.90万	0.00亿	0.000%
2026-09-15	46.700	47.260	48.800	46.700	0.150	0.318%	1.71万	0.00亿	0.000%
2026-09-14	46.500	47.110	47.590	45.830	-0.010	-0.021%	1.36万	0.00亿	0.000%
2026-09-11	48.000	47.120	48.450	46.350	-2.030	-4.130%	2.33万	0.00亿	0.000%
2026-09-10	50.500	49.150	50.680	49.100	-1.910	-3.741%	1.77万	0.00亿	0.000%
2026-09-09	51.580	51.060	52.000	50.740	-0.920	-1.770%	2.45万	0.00亿	0.000%
2026-09-08	48.290	51.980	52.260	48.130	3.390	6.977%	4.79万	0.00亿	0.000%
2026-09-07	47.950	48.590	48.990	47.880	0.850	1.780%	1.33万	0.00亿	0.000%
2026-09-04	49.260	47.740	50.350	47.300	-1.210	-2.472%	1.93万	0.00亿	0.000%
2026-09-03	48.790	48.950	49.700	48.390	0.580	1.199%	1.46万	0.00亿	0.000%
2026-09-02	48.000	48.370	48.760	47.680	-0.270	-0.555%	0.94万	0.00亿	0.000%
2026-09-01	49.820	48.640	49.820	48.470	-1.220	-2.447%	1.54万	0.00亿	0.000%
2026-08-31	47.500	49.860	49.950	47.130	1.520	3.144%	1.96万	0.00亿	0.000%
2026-08-28	49.590	48.340	50.350	48.320	-1.220	-2.462%	2.16万	0.00亿	0.000%
2026-08-27	48.570	49.560	50.720	47.880	1.140	2.354%	2.10万	0.00亿	0.000%
2026-08-26	49.030	48.420	49.620	48.130	-0.880	-1.785%	1.53万	0.00亿	0.000%
2026-08-25	47.620	49.300	50.400	46.670	0.770	1.587%	2.05万	0.00亿	0.000%
2026-08-24	48.300	48.530	50.500	47.390	0.250	0.518%	2.22万	0.00亿	0.000%
2026-08-21	48.020	48.280	48.880	47.020	-0.490	-1.005%	1.54万	0.00亿	0.000%
2026-08-20	49.120	48.770	49.440	47.890	0.320	0.660%	1.90万	0.00亿	0.000%
2026-08-19	51.500	48.450	52.330	48.230	-4.800	-9.014%	3.20万	0.00亿	0.000%
2026-08-18	56.390	53.250	56.390	52.710	-2.250	-4.054%	3.83万	0.00亿	0.000%
2026-08-17	55.000	55.500	56.000	53.520	0.140	0.253%	4.98万	0.00亿	0.000%
2026-08-14	50.800	55.360	57.280	50.100	4.430	8.698%	5.54万	0.00亿	0.000%
2026-08-13	50.100	50.930	51.890	49.660	1.290	2.599%	3.36万	0.00亿	0.000%
2026-08-12	47.800	49.640	50.660	47.350	1.790	3.741%	2.69万	0.00亿	0.000%
2026-08-11	47.630	47.850	48.280	46.800	0.100	0.209%	1.62万	0.00亿	0.000%
2026-08-10	48.710	47.750	49.000	46.920	-0.940	-1.931%	2.01万	0.00亿	0.000%
2026-08-07	48.000	48.690	48.880	47.100	0.430	0.891%	1.68万	0.00亿	0.000%
2026-08-06	47.980	48.260	49.130	47.580	-0.530	-1.086%	1.66万	0.00亿	0.000%
2026-08-05	47.410	48.790	48.970	47.300	1.400	2.954%	1.96万	0.00亿	0.000%
2026-08-04	45.730	47.390	47.730	45.540	2.020	4.452%	1.95万	0.00亿	0.000%
2026-08-03	44.780	45.370	45.550	44.020	0.570	1.272%	1.40万	0.00亿	0.000%
2026-07-31	45.250	44.800	46.230	44.570	1.480	3.416%	2.15万	0.00亿	0.000%
2026-07-30	45.110	43.320	45.550	42.800	-2.190	-4.812%	1.71万	0.00亿	0.000%
2026-07-29	45.200	45.510	45.940	43.660	0.320	0.708%	1.83万	0.00亿	0.000%
2026-07-28	46.000	45.190	47.160	44.860	-1.310	-2.817%	1.33万	0.00亿	0.000%
2026-07-27	44.870	46.500	46.640	44.790	1.370	3.036%	1.22万	0.00亿	0.000%
2026-07-24	46.790	45.130	46.890	45.050	-2.130	-4.507%	1.35万	0.00亿	0.000%
2026-07-23	46.810	47.260	47.440	45.900	0.620	1.329%	1.43万	0.00亿	0.000%
2026-07-22	47.000	46.640	48.140	46.400	-0.960	-2.017%	1.72万	0.00亿	0.000%
2026-07-21	46.440	47.600	47.780	43.010	1.600	3.478%	2.80万	0.00亿	0.000%
2026-07-20	48.400	46.000	49.000	44.910	-1.830	-3.826%	2.46万	0.00亿	0.000%
2026-07-17	50.160	47.830	51.200	47.000	-3.630	-7.054%	2.55万	0.00亿	0.000%
2026-07-16	51.600	51.460	53.150	50.260	-0.250	-0.483%	1.71万	0.00亿	0.000%
2026-07-15	53.250	51.710	54.430	51.260	-1.540	-2.892%	1.33万	0.00亿	0.000%
2026-07-14	52.300	53.250	53.670	50.580	0.700	1.332%	1.99万	0.00亿	0.000%
2026-07-13	57.230	52.550	57.230	52.000	-4.680	-8.178%	2.54万	0.00亿	0.000%
2026-07-10	57.010	57.230	59.600	57.000	-0.240	-0.418%	2.58万	0.00亿	0.000%
2026-07-09	57.310	57.470	57.890	54.560	0.390	0.683%	2.22万	0.00亿	0.000%
2026-07-08	59.800	57.080	60.300	56.580	-2.690	-4.501%	1.94万	0.00亿	0.000%
2026-07-07	62.050	59.770	62.450	59.260	-2.380	-3.829%	2.79万	0.00亿	0.000%
2026-07-06	64.000	62.150	65.500	61.760	-1.740	-2.723%	2.84万	0.00亿	0.000%
2026-07-03	63.200	63.890	65.990	62.120	0.350	0.551%	3.74万	0.00亿	0.000%
2026-07-02	61.950	63.540	66.010	61.060	0.730	1.162%	5.15万	0.00亿	0.000%
2026-07-01	60.500	62.810	64.690	59.350	2.610	4.336%	4.14万	0.00亿	0.000%
2026-06-30	54.250	60.200	62.060	54.250	5.790	10.641%	5.56万	0.00亿	0.000%
2026-06-29	56.880	54.410	57.550	53.300	-2.670	-4.678%	3.43万	0.00亿	0.000%
2026-06-26	60.080	57.080	60.090	57.050	-3.180	-5.277%	3.74万	0.00亿	0.000%
2026-06-25	61.520	60.260	64.250	59.640	-1.780	-2.869%	3.18万	0.00亿	0.000%
2026-06-24	61.430	62.040	62.780	60.500	0.400	0.649%	2.42万	0.00亿	0.000%
2026-06-23	60.660	61.640	64.250	59.950	0.980	1.616%	3.43万	0.00亿	0.000%
2026-06-22	64.000	60.660	65.490	59.750	-3.240	-5.070%	4.76万	0.00亿	0.000%
2026-06-18	65.250	63.900	65.250	63.210	-1.350	-2.069%	3.36万	0.00亿	0.000%
2026-06-17	64.150	65.250	66.300	64.140	0.630	0.975%	3.50万	0.00亿	0.000%
2026-06-16	63.410	64.620	65.900	62.410	0.640	1.000%	2.79万	0.00亿	0.000%
2026-06-15	61.300	63.980	64.470	61.280	2.610	4.253%	2.30万	0.00亿	0.000%
2026-06-12	62.730	61.370	64.810	60.750	-0.370	-0.599%	3.25万	0.00亿	0.000%
2026-06-11	61.920	61.740	62.970	60.550	-0.730	-1.169%	1.62万	0.00亿	0.000%
2026-06-10	63.000	62.470	63.500	60.440	-1.530	-2.391%	3.18万	0.00亿	0.000%
2026-06-09	65.000	64.000	65.000	62.600	0.200	0.313%	2.61万	0.00亿	0.000%
2026-06-08	66.100	63.800	66.430	61.330	-4.000	-5.900%	4.06万	0.00亿	0.000%
2026-06-05	67.210	67.800	69.750	65.790	-0.630	-0.921%	3.09万	0.00亿	0.000%
2026-06-04	67.200	68.430	70.040	66.550	0.100	0.146%	3.22万	0.00亿	0.000%
2026-06-03	67.520	68.330	71.810	67.000	0.830	1.230%	4.18万	0.00亿	0.000%
2026-06-02	66.880	67.500	68.150	64.180	0.640	0.957%	3.42万	0.00亿	0.000%
2026-06-01	68.510	66.860	70.490	66.660	-2.070	-3.003%	2.91万	0.00亿	0.000%
2026-05-29	75.830	68.930	76.280	68.160	-5.970	-7.971%	4.10万	0.00亿	0.000%
2026-05-28	75.060	74.900	76.990	73.840	-0.860	-1.135%	3.38万	0.00亿	0.000%
2026-05-27	82.550	75.760	82.550	74.360	-7.510	-9.019%	5.21万	0.00亿	0.000%
2026-05-26	84.180	83.270	87.630	81.000	-0.587	-0.700%	4.58万	0.00亿	0.000%
2026-05-25	85.572	83.857	87.500	81.622	-1.507	-1.765%	3.42万	0.00亿	0.000%
2026-05-22	79.900	85.364	86.750	79.900	5.935	7.472%	4.84万	0.00亿	0.000%
2026-05-21	86.700	79.429	89.393	78.979	-2.850	-3.464%	7.51万	0.00亿	0.000%
2026-05-20	78.472	82.279	83.214	78.472	2.979	3.757%	2.78万	0.00亿	0.000%
2026-05-19	82.436	79.300	82.572	78.157	-3.314	-4.011%	4.12万	0.00亿	0.000%
2026-05-18	84.007	82.614	85.479	81.786	-2.022	-2.389%	2.39万	0.00亿	0.000%
2026-05-15	86.643	84.636	87.414	83.572	-2.150	-2.477%	3.30万	0.00亿	0.000%
2026-05-14	88.214	86.786	89.772	86.564	-0.928	-1.058%	3.22万	0.00亿	0.000%
2026-05-13	87.050	87.714	89.122	84.586	-0.250	-0.284%	3.53万	0.00亿	0.000%
2026-05-12	92.586	87.964	95.357	86.943	-6.758	-7.135%	5.65万	0.00亿	0.000%
2026-05-11	98.222	94.722	100.357	92.914	1.165	1.245%	5.97万	0.00亿	0.000%
2026-05-08	89.629	93.557	98.214	88.943	3.985	4.449%	4.34万	0.00亿	0.000%
2026-05-07	83.929	89.572	92.493	83.293	5.715	6.815%	3.65万	0.00亿	0.000%
2026-05-06	85.350	83.857	88.129	82.857	3.285	4.077%	3.61万	0.00亿	0.000%
2026-04-30	75.507	80.572	82.722	75.372	4.643	6.115%	3.80万	0.00亿	0.000%
2026-04-29	74.757	75.929	78.143	74.357	-0.671	-0.876%	2.11万	0.00亿	0.000%
2026-04-28	75.586	76.600	79.572	75.372	0.457	0.600%	2.66万	0.00亿	0.000%
2026-04-27	77.429	76.143	79.286	74.986	-0.321	-0.420%	2.38万	0.00亿	0.000%
2026-04-24	77.500	76.464	77.929	74.772	-2.215	-2.815%	2.70万	0.00亿	0.000%
2026-04-23	79.336	78.679	81.022	75.486	-0.700	-0.882%	5.88万	0.00亿	0.000%
2026-04-22	76.307	79.379	79.607	76.307	3.336	4.387%	4.74万	0.00亿	0.000%
2026-04-21	75.886	76.043	77.486	74.143	-0.600	-0.783%	3.14万	0.00亿	0.000%
2026-04-20	75.364	76.643	78.272	73.936	-0.771	-0.996%	5.49万	0.00亿	0.000%
2026-04-17	73.557	77.414	78.786	72.629	4.521	6.202%	6.12万	0.00亿	0.000%
2026-04-16	70.536	72.893	74.457	69.307	1.929	2.718%	4.73万	0.00亿	0.000%
2026-04-15	67.964	70.964	73.993	67.357	3.478	5.154%	5.23万	0.00亿	0.000%
2026-04-14	69.014	67.486	69.414	67.200	-1.078	-1.572%	2.13万	0.00亿	0.000%
2026-04-13	68.536	68.564	69.593	68.100	-0.665	-0.961%	2.16万	0.00亿	0.000%
2026-04-10	69.329	69.229	70.286	68.572	0.022	0.032%	2.20万	0.00亿	0.000%
2026-04-09	70.329	69.207	72.250	69.000	-2.436	-3.400%	3.42万	0.00亿	0.000%
2026-04-08	65.986	71.643	73.193	65.986	8.143	12.824%	6.54万	0.00亿	0.000%
2026-04-07	59.564	63.500	65.986	59.114	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-03	60.607	59.564	60.943	59.414	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-02	64.343	60.336	65.072	60.129	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-01	63.929	64.336	65.914	63.857	0.000	0.000%	1.99万	0.00亿	0.000%