光电股份（600184）历史行情

以下为光电股份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	17.370	16.960	17.370	16.210	-0.420	-2.417%	14.54万	0.00亿	0.000%
2026-10-08	17.900	17.380	18.200	17.120	-0.470	-2.633%	13.10万	0.00亿	0.000%
2026-10-07	18.390	17.850	18.480	17.790	-0.270	-1.490%	1,026.93万	1.85亿	1.762%
2026-10-06	18.390	17.850	18.480	17.790	-0.270	-1.490%	1,026.93万	1.85亿	1.762%
2026-10-05	18.390	17.850	18.480	17.790	-0.270	-1.490%	1,026.93万	1.85亿	1.762%
2026-10-02	18.390	17.850	18.480	17.790	-0.270	-1.490%	1,026.93万	1.85亿	1.762%
2026-10-01	18.390	17.850	18.480	17.790	-0.270	-1.490%	1,026.93万	1.85亿	1.762%
2026-09-30	18.390	17.850	18.480	17.790	-0.270	-1.490%	10.27万	0.00亿	0.000%
2026-09-29	17.880	18.120	18.230	17.830	0.060	0.332%	11.89万	0.00亿	0.000%
2026-09-28	19.430	18.060	19.440	17.940	-1.390	-7.147%	21.43万	0.00亿	0.000%
2026-09-27	20.190	19.450	20.290	19.400	-0.810	-3.998%	2,161.80万	4.25亿	3.710%
2026-09-24	20.190	19.450	20.290	19.400	-0.810	-3.998%	21.62万	0.00亿	0.000%
2026-09-23	20.170	20.260	20.400	19.910	-0.160	-0.784%	23.17万	0.00亿	0.000%
2026-09-22	21.090	20.420	21.290	20.150	-0.660	-3.131%	34.88万	0.00亿	0.000%
2026-09-21	21.760	21.080	21.770	20.900	-0.680	-3.125%	37.99万	0.00亿	0.000%
2026-09-18	21.790	21.760	22.250	21.130	-0.340	-1.538%	43.06万	0.00亿	0.000%
2026-09-17	20.860	22.100	22.380	20.540	0.830	3.902%	59.88万	0.00亿	0.000%
2026-09-16	21.510	21.270	21.840	20.700	-0.860	-3.886%	59.92万	0.00亿	0.000%
2026-09-15	20.480	22.130	22.630	20.260	1.550	7.532%	74.08万	0.00亿	0.000%
2026-09-14	20.190	20.580	20.880	19.800	0.600	3.003%	73.49万	0.00亿	0.000%
2026-09-11	17.900	19.980	19.980	17.800	1.820	10.022%	46.54万	0.00亿	0.000%
2026-09-10	18.550	18.160	18.630	18.050	-0.430	-2.313%	14.78万	0.00亿	0.000%
2026-09-09	18.160	18.590	18.990	18.080	0.510	2.821%	22.63万	0.00亿	0.000%
2026-09-08	18.010	18.080	18.230	17.900	0.020	0.111%	10.49万	0.00亿	0.000%
2026-09-07	17.800	18.060	18.180	17.600	0.260	1.461%	12.12万	0.00亿	0.000%
2026-09-04	18.100	17.800	18.390	17.660	-0.110	-0.614%	16.17万	0.00亿	0.000%
2026-09-03	18.100	17.910	18.180	17.750	-0.310	-1.701%	15.86万	0.00亿	0.000%
2026-09-02	17.720	18.220	18.490	17.720	0.270	1.504%	22.95万	0.00亿	0.000%
2026-09-01	18.240	17.950	18.240	17.750	-0.300	-1.644%	9.52万	0.00亿	0.000%
2026-08-31	17.970	18.250	18.290	17.800	0.070	0.385%	11.87万	0.00亿	0.000%
2026-08-28	18.180	18.180	18.800	18.130	-0.480	-2.572%	18.44万	0.00亿	0.000%
2026-08-27	17.550	18.660	18.990	17.430	1.190	6.812%	22.29万	0.00亿	0.000%
2026-08-26	17.570	17.470	17.660	17.190	-0.090	-0.513%	7.90万	0.00亿	0.000%
2026-08-25	17.010	17.560	17.830	16.830	0.280	1.620%	8.92万	0.00亿	0.000%
2026-08-24	17.610	17.280	17.710	16.940	-0.330	-1.874%	9.10万	0.00亿	0.000%
2026-08-21	17.350	17.610	17.830	17.040	0.220	1.265%	8.37万	0.00亿	0.000%
2026-08-20	17.550	17.390	17.820	17.270	-0.040	-0.229%	9.76万	0.00亿	0.000%
2026-08-19	18.200	17.430	18.490	17.270	-1.210	-6.491%	16.82万	0.00亿	0.000%
2026-08-18	18.830	18.640	18.990	18.300	-0.230	-1.219%	13.21万	0.00亿	0.000%
2026-08-17	18.250	18.870	18.950	18.200	0.620	3.397%	16.22万	0.00亿	0.000%
2026-08-14	18.080	18.250	18.290	17.910	0.260	1.445%	12.60万	0.00亿	0.000%
2026-08-13	18.080	17.990	18.510	17.970	-0.070	-0.388%	16.30万	0.00亿	0.000%
2026-08-12	17.880	18.060	18.250	17.830	0.190	1.063%	11.75万	0.00亿	0.000%
2026-08-11	17.760	17.870	18.130	17.630	-0.190	-1.052%	14.10万	0.00亿	0.000%
2026-08-10	18.370	18.060	18.380	17.710	-0.180	-0.987%	14.98万	0.00亿	0.000%
2026-08-07	18.100	18.240	18.340	17.510	0.350	1.956%	20.14万	0.00亿	0.000%
2026-08-06	17.520	17.890	18.090	17.500	0.160	0.902%	17.80万	0.00亿	0.000%
2026-08-05	16.800	17.730	17.980	16.800	0.670	3.927%	21.01万	0.00亿	0.000%
2026-08-04	16.590	17.060	17.140	16.440	0.680	4.151%	14.02万	0.00亿	0.000%
2026-08-03	16.000	16.380	16.420	15.990	0.250	1.550%	12.20万	0.00亿	0.000%
2026-07-31	16.300	16.130	16.740	16.110	0.650	4.199%	20.30万	0.00亿	0.000%
2026-07-30	16.120	15.480	16.480	15.290	-0.920	-5.610%	15.58万	0.00亿	0.000%
2026-07-29	16.570	16.400	16.740	15.830	-0.360	-2.148%	17.75万	0.00亿	0.000%
2026-07-28	16.920	16.760	17.500	16.560	-0.460	-2.671%	15.81万	0.00亿	0.000%
2026-07-27	16.600	17.220	17.270	16.400	0.380	2.257%	17.69万	0.00亿	0.000%
2026-07-24	16.800	16.840	17.730	16.710	-0.240	-1.405%	22.25万	0.00亿	0.000%
2026-07-23	16.660	17.080	17.290	16.620	0.470	2.830%	16.00万	0.00亿	0.000%
2026-07-22	16.900	16.610	17.410	16.500	-0.500	-2.922%	18.84万	0.00亿	0.000%
2026-07-21	16.000	17.110	17.260	14.600	1.250	7.881%	27.55万	0.00亿	0.000%
2026-07-20	17.180	15.860	17.330	15.440	-0.840	-5.030%	22.83万	0.00亿	0.000%
2026-07-17	18.300	16.700	18.350	16.500	-1.520	-8.342%	20.69万	0.00亿	0.000%
2026-07-16	19.000	18.220	19.330	18.010	-1.100	-5.694%	20.02万	0.00亿	0.000%
2026-07-15	20.500	19.320	20.580	19.250	-0.930	-4.593%	14.00万	0.00亿	0.000%
2026-07-14	19.760	20.250	20.320	19.000	0.490	2.480%	18.45万	0.00亿	0.000%
2026-07-13	21.600	19.760	21.840	19.760	-2.190	-9.977%	23.08万	0.00亿	0.000%
2026-07-10	22.300	21.950	23.240	21.930	-0.370	-1.658%	28.44万	0.00亿	0.000%
2026-07-09	21.500	22.320	22.460	20.710	1.020	4.789%	27.85万	0.00亿	0.000%
2026-07-08	22.900	21.300	23.150	21.230	-1.600	-6.987%	26.75万	0.00亿	0.000%
2026-07-07	23.140	22.900	23.730	22.510	-0.810	-3.416%	22.60万	0.00亿	0.000%
2026-07-06	25.250	23.710	26.000	23.250	-2.120	-8.208%	43.04万	0.00亿	0.000%
2026-07-03	27.350	25.830	27.650	25.830	-2.870	-10.000%	44.43万	0.00亿	0.000%
2026-07-02	30.100	28.700	30.200	28.700	-3.190	-10.003%	40.98万	0.00亿	0.000%
2026-07-01	32.500	31.890	33.550	30.540	-0.120	-0.375%	66.80万	0.00亿	0.000%
2026-06-30	29.790	32.010	32.010	29.620	2.910	10.000%	42.71万	0.00亿	0.000%
2026-06-29	29.700	29.100	31.560	28.460	-1.110	-3.674%	61.60万	0.00亿	0.000%
2026-06-26	28.780	30.210	30.850	26.800	1.040	3.565%	82.79万	0.00亿	0.000%
2026-06-25	25.980	29.170	29.170	25.440	2.650	9.992%	52.66万	0.00亿	0.000%
2026-06-24	28.290	26.520	28.290	26.010	-2.230	-7.757%	59.55万	0.00亿	0.000%
2026-06-23	27.000	28.750	29.400	25.710	1.000	3.604%	74.05万	0.00亿	0.000%
2026-06-22	28.490	27.750	28.600	26.310	-0.470	-1.665%	61.03万	0.00亿	0.000%
2026-06-18	26.630	28.220	28.490	26.590	1.550	5.812%	52.92万	0.00亿	0.000%
2026-06-17	26.820	26.670	27.650	26.460	-0.837	-3.043%	31.88万	0.00亿	0.000%
2026-06-16	26.967	27.507	27.817	26.767	0.470	1.738%	40.73万	0.00亿	0.000%
2026-06-15	25.007	27.037	27.167	24.617	2.020	8.075%	43.88万	0.00亿	0.000%
2026-06-12	26.467	25.017	26.607	24.837	-0.670	-2.608%	37.33万	0.00亿	0.000%
2026-06-11	24.767	25.687	26.477	24.617	0.510	2.026%	31.97万	0.00亿	0.000%
2026-06-10	25.907	25.177	25.907	24.837	-0.990	-3.783%	29.30万	0.00亿	0.000%
2026-06-09	26.117	26.167	27.207	25.587	0.820	3.235%	38.62万	0.00亿	0.000%
2026-06-08	24.457	25.347	27.027	24.267	-1.220	-4.592%	39.30万	0.00亿	0.000%
2026-06-05	26.317	26.567	28.317	25.697	-0.550	-2.028%	47.93万	0.00亿	0.000%
2026-06-04	25.847	27.117	27.657	25.767	0.490	1.840%	40.24万	0.00亿	0.000%
2026-06-03	27.017	26.627	27.817	26.167	-0.010	-0.038%	45.74万	0.00亿	0.000%
2026-06-02	25.637	26.637	27.297	24.457	0.970	3.779%	42.29万	0.00亿	0.000%
2026-06-01	26.677	25.667	27.407	25.537	-1.180	-4.395%	49.00万	0.00亿	0.000%
2026-05-29	25.467	26.847	27.967	25.407	1.430	5.626%	60.25万	0.00亿	0.000%
2026-05-28	25.167	25.417	25.567	24.217	0.180	0.713%	31.03万	0.00亿	0.000%
2026-05-27	26.477	25.237	27.237	25.157	-1.230	-4.647%	31.36万	0.00亿	0.000%
2026-05-26	26.067	26.467	27.377	25.627	0.110	0.417%	34.27万	0.00亿	0.000%
2026-05-25	26.827	26.357	27.167	25.297	-0.430	-1.605%	32.91万	0.00亿	0.000%
2026-05-22	26.847	26.787	27.237	26.377	0.600	2.291%	30.32万	0.00亿	0.000%
2026-05-21	28.127	26.187	28.137	26.047	-1.980	-7.030%	36.91万	0.00亿	0.000%
2026-05-20	26.957	28.167	29.187	26.877	1.210	4.489%	50.32万	0.00亿	0.000%
2026-05-19	26.967	26.957	27.067	25.927	-0.310	-1.137%	32.27万	0.00亿	0.000%
2026-05-18	27.587	27.267	28.207	26.897	-0.800	-2.850%	43.39万	0.00亿	0.000%
2026-05-15	29.647	28.067	30.857	27.677	-1.200	-4.100%	59.28万	0.00亿	0.000%
2026-05-14	29.267	29.267	30.857	28.767	0.180	0.619%	60.28万	0.00亿	0.000%
2026-05-13	28.167	29.087	29.677	27.617	0.040	0.138%	62.94万	0.00亿	0.000%
2026-05-12	29.957	29.047	29.957	27.797	1.800	6.606%	86.59万	0.00亿	0.000%
2026-05-11	26.037	27.247	27.247	26.017	2.480	10.013%	34.09万	0.00亿	0.000%
2026-05-08	23.927	24.767	24.807	23.217	0.830	3.467%	43.83万	0.00亿	0.000%
2026-05-07	23.767	23.937	24.317	23.117	0.570	2.439%	44.66万	0.00亿	0.000%
2026-05-06	22.147	23.367	23.957	22.147	1.530	7.006%	45.13万	0.00亿	0.000%
2026-04-30	22.287	21.837	22.437	21.627	-0.660	-2.934%	29.28万	0.00亿	0.000%
2026-04-29	21.967	22.497	23.267	21.947	0.370	1.672%	39.20万	0.00亿	0.000%
2026-04-28	22.737	22.127	23.297	22.027	-0.870	-3.783%	32.42万	0.00亿	0.000%
2026-04-27	23.117	22.997	23.427	22.187	-1.100	-4.565%	51.93万	0.00亿	0.000%
2026-04-24	24.957	24.097	25.267	23.867	-1.040	-4.137%	48.98万	0.00亿	0.000%
2026-04-23	26.487	25.137	26.557	24.817	-0.680	-2.634%	69.95万	0.00亿	0.000%
2026-04-22	23.467	25.817	25.817	23.467	2.350	10.014%	34.44万	0.00亿	0.000%
2026-04-21	24.167	23.467	24.497	23.157	-0.940	-3.851%	60.90万	0.00亿	0.000%
2026-04-20	22.417	24.407	24.407	22.417	2.220	10.006%	37.32万	0.00亿	0.000%
2026-04-17	21.717	22.187	22.537	21.567	0.350	1.603%	43.09万	0.00亿	0.000%
2026-04-16	20.277	21.837	22.077	20.277	1.580	7.800%	49.78万	0.00亿	0.000%
2026-04-15	20.967	20.257	21.147	20.217	-0.670	-3.202%	33.60万	0.00亿	0.000%
2026-04-14	21.077	20.927	21.417	20.587	-0.080	-0.381%	48.50万	0.00亿	0.000%
2026-04-13	20.457	21.007	21.617	20.457	0.000	0.000%	63.17万	0.00亿	0.000%
2026-04-10	19.417	20.057	21.467	19.367	0.000	0.000%	66.20万	0.00亿	0.000%
2026-04-09	18.367	19.587	19.897	18.307	0.000	0.000%	70.64万	0.00亿	0.000%
2026-04-08	18.787	18.787	19.077	18.547	0.000	0.000%	49.99万	0.00亿	0.000%
2026-04-07	18.527	18.477	19.157	18.167	0.000	0.000%	46.37万	0.00亿	0.000%
2026-04-03	18.697	18.717	19.487	18.447	0.000	0.000%	66.04万	0.00亿	0.000%
2026-04-02	18.357	18.427	19.167	18.147	0.000	0.000%	79.16万	0.00亿	0.000%
2026-04-01	20.217	19.267	20.217	18.707	0.000	0.000%	113.58万	0.00亿	0.000%