京华激光（603607）历史行情

以下为京华激光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	21.890	21.680	21.890	20.650	-0.370	-1.678%	508.78万	1.09亿	2.850%
2026-10-08	23.250	22.050	23.280	21.860	-1.100	-4.752%	5.70万	0.00亿	0.000%
2026-10-07	23.500	23.150	23.600	22.820	0.020	0.086%	356.47万	0.82亿	1.997%
2026-10-06	23.500	23.150	23.600	22.820	0.020	0.086%	356.47万	0.82亿	1.997%
2026-10-05	23.500	23.150	23.600	22.820	0.020	0.086%	356.47万	0.82亿	1.997%
2026-10-02	23.500	23.150	23.600	22.820	0.020	0.086%	356.47万	0.82亿	1.997%
2026-10-01	23.500	23.150	23.600	22.820	0.020	0.086%	356.47万	0.82亿	1.997%
2026-09-30	23.500	23.150	23.600	22.820	0.020	0.086%	3.56万	0.00亿	0.000%
2026-09-29	22.850	23.130	23.360	22.750	0.260	1.137%	2.89万	0.00亿	0.000%
2026-09-28	23.330	22.870	23.450	22.850	-0.410	-1.761%	4.01万	0.00亿	0.000%
2026-09-27	23.430	23.280	23.680	23.210	-0.250	-1.062%	291.62万	0.68亿	1.634%
2026-09-24	23.430	23.280	23.680	23.210	-0.250	-1.062%	2.92万	0.00亿	0.000%
2026-09-23	24.040	23.530	24.050	23.260	-0.500	-2.081%	5.34万	0.00亿	0.000%
2026-09-22	24.020	24.030	24.200	23.810	0.090	0.376%	6.22万	0.00亿	0.000%
2026-09-21	24.030	23.940	24.180	23.560	-0.360	-1.481%	7.78万	0.00亿	0.000%
2026-09-18	25.000	24.300	25.190	24.240	-0.700	-2.800%	11.55万	0.00亿	0.000%
2026-09-17	24.220	25.000	25.350	23.960	0.590	2.417%	16.36万	0.00亿	0.000%
2026-09-16	22.250	24.410	24.410	22.200	2.220	10.005%	12.41万	0.00亿	0.000%
2026-09-15	22.910	22.190	23.140	22.060	-0.710	-3.100%	4.81万	0.00亿	0.000%
2026-09-14	21.530	22.900	22.970	21.530	1.450	6.760%	7.19万	0.00亿	0.000%
2026-09-11	22.100	21.450	22.260	21.330	-0.970	-4.326%	3.96万	0.00亿	0.000%
2026-09-10	22.650	22.420	23.500	22.400	-0.320	-1.407%	5.64万	0.00亿	0.000%
2026-09-09	22.990	22.740	23.170	22.440	-0.210	-0.915%	4.24万	0.00亿	0.000%
2026-09-08	22.550	22.950	22.990	22.500	0.370	1.639%	5.08万	0.00亿	0.000%
2026-09-07	21.960	22.580	22.950	21.960	0.570	2.590%	5.13万	0.00亿	0.000%
2026-09-04	22.120	22.010	22.750	21.810	-0.100	-0.452%	4.14万	0.00亿	0.000%
2026-09-03	22.250	22.110	22.340	21.700	-0.040	-0.181%	2.76万	0.00亿	0.000%
2026-09-02	22.300	22.150	22.410	21.870	-0.290	-1.292%	2.64万	0.00亿	0.000%
2026-09-01	22.670	22.440	22.730	22.100	-0.230	-1.015%	3.03万	0.00亿	0.000%
2026-08-31	22.280	22.670	22.920	22.210	0.310	1.386%	3.93万	0.00亿	0.000%
2026-08-28	22.350	22.360	22.630	22.050	-0.010	-0.045%	5.26万	0.00亿	0.000%
2026-08-27	21.090	22.370	22.460	21.090	1.160	5.469%	8.55万	0.00亿	0.000%
2026-08-26	21.600	21.210	22.090	21.100	-0.440	-2.032%	3.05万	0.00亿	0.000%
2026-08-25	21.260	21.650	21.650	20.980	0.220	1.027%	2.82万	0.00亿	0.000%
2026-08-24	21.440	21.430	21.990	21.300	-0.160	-0.741%	3.18万	0.00亿	0.000%
2026-08-21	21.470	21.590	21.620	20.810	0.000	0.000%	3.43万	0.00亿	0.000%
2026-08-20	21.460	21.590	21.740	21.160	0.350	1.648%	2.81万	0.00亿	0.000%
2026-08-19	22.100	21.240	22.280	21.200	-1.170	-5.221%	4.24万	0.00亿	0.000%
2026-08-18	22.480	22.410	23.350	22.220	-0.210	-0.928%	5.97万	0.00亿	0.000%
2026-08-17	22.550	22.620	22.760	20.980	0.320	1.435%	9.86万	0.00亿	0.000%
2026-08-14	22.500	22.300	22.650	21.860	-0.220	-0.977%	4.39万	0.00亿	0.000%
2026-08-13	22.540	22.520	23.000	22.380	-0.120	-0.530%	2.75万	0.00亿	0.000%
2026-08-12	22.200	22.640	23.100	22.040	0.410	1.844%	3.05万	0.00亿	0.000%
2026-08-11	21.880	22.230	22.370	21.550	0.280	1.276%	2.87万	0.00亿	0.000%
2026-08-10	21.750	21.950	22.090	21.520	0.140	0.642%	2.23万	0.00亿	0.000%
2026-08-07	22.140	21.810	22.200	21.490	-0.210	-0.954%	2.99万	0.00亿	0.000%
2026-08-06	21.970	22.020	22.320	21.500	-0.020	-0.091%	4.75万	0.00亿	0.000%
2026-08-05	20.420	22.040	22.290	20.420	1.620	7.933%	6.57万	0.00亿	0.000%
2026-08-04	20.370	20.420	20.600	20.200	0.130	0.641%	2.63万	0.00亿	0.000%
2026-08-03	20.360	20.290	20.890	20.200	-0.110	-0.539%	2.89万	0.00亿	0.000%
2026-07-31	20.270	20.400	20.730	20.030	0.530	2.667%	3.07万	0.00亿	0.000%
2026-07-30	20.580	19.870	20.890	19.870	-1.110	-5.291%	4.92万	0.00亿	0.000%
2026-07-29	20.130	20.980	21.000	19.800	0.980	4.900%	6.96万	0.00亿	0.000%
2026-07-28	21.630	20.000	22.450	19.970	-0.630	-3.054%	8.40万	0.00亿	0.000%
2026-07-27	18.710	20.630	20.630	18.550	1.880	10.027%	5.20万	0.00亿	0.000%
2026-07-24	19.220	18.750	19.220	18.450	-0.550	-2.850%	3.21万	0.00亿	0.000%
2026-07-23	19.080	19.300	19.330	18.820	0.240	1.259%	2.66万	0.00亿	0.000%
2026-07-22	19.390	19.060	19.600	18.870	-0.320	-1.651%	3.77万	0.00亿	0.000%
2026-07-21	19.220	19.380	19.400	18.000	0.350	1.839%	6.72万	0.00亿	0.000%
2026-07-20	21.120	19.030	21.480	18.930	-1.980	-9.424%	9.31万	0.00亿	0.000%
2026-07-17	22.270	21.010	22.500	20.820	-1.390	-6.205%	5.97万	0.00亿	0.000%
2026-07-16	22.900	22.400	23.290	22.310	-0.500	-2.183%	4.76万	0.00亿	0.000%
2026-07-15	22.680	22.900	23.310	22.410	0.210	0.926%	4.13万	0.00亿	0.000%
2026-07-14	22.620	22.690	23.450	22.300	-0.120	-0.526%	5.47万	0.00亿	0.000%
2026-07-13	23.310	22.810	24.190	22.650	-0.750	-3.183%	5.76万	0.00亿	0.000%
2026-07-10	24.200	23.560	24.960	23.460	-1.140	-4.615%	6.45万	0.00亿	0.000%
2026-07-09	23.710	24.700	24.760	22.990	1.100	4.661%	7.04万	0.00亿	0.000%
2026-07-08	23.830	23.600	24.230	22.960	-0.650	-2.680%	5.40万	0.00亿	0.000%
2026-07-07	25.010	24.250	25.500	24.040	-1.250	-4.902%	6.06万	0.00亿	0.000%
2026-07-06	25.140	25.500	26.250	24.650	0.360	1.432%	8.98万	0.00亿	0.000%
2026-07-03	25.460	25.140	26.470	24.500	-1.460	-5.489%	12.04万	0.00亿	0.000%
2026-07-02	25.300	26.600	26.850	25.010	1.040	4.069%	12.69万	0.00亿	0.000%
2026-07-01	24.790	25.560	25.830	24.600	0.960	3.902%	15.03万	0.00亿	0.000%
2026-06-30	22.280	24.600	24.600	22.240	2.240	10.018%	17.15万	0.00亿	0.000%
2026-06-29	21.610	22.360	22.950	21.550	0.370	1.683%	7.43万	0.00亿	0.000%
2026-06-26	22.520	21.990	22.980	21.600	-0.840	-3.679%	5.30万	0.00亿	0.000%
2026-06-25	23.300	22.830	23.600	22.450	-0.250	-1.083%	4.82万	0.00亿	0.000%
2026-06-24	23.330	23.080	23.400	22.320	-0.320	-1.368%	7.72万	0.00亿	0.000%
2026-06-23	21.670	23.400	23.550	21.500	1.730	7.983%	15.02万	0.00亿	0.000%
2026-06-22	19.690	21.670	21.670	19.320	1.970	10.000%	7.71万	0.00亿	0.000%
2026-06-18	20.660	19.700	20.670	19.500	-1.000	-4.831%	4.64万	0.00亿	0.000%
2026-06-17	20.520	20.700	21.270	20.450	0.010	0.048%	3.57万	0.00亿	0.000%
2026-06-16	21.410	20.690	21.410	20.400	-0.540	-2.544%	3.62万	0.00亿	0.000%
2026-06-15	21.130	21.230	21.560	21.000	0.110	0.521%	2.82万	0.00亿	0.000%
2026-06-12	21.100	21.120	21.800	20.930	0.150	0.715%	3.10万	0.00亿	0.000%
2026-06-11	20.510	20.970	21.010	20.350	0.350	1.697%	3.12万	0.00亿	0.000%
2026-06-10	21.130	20.620	21.210	20.230	-0.520	-2.460%	2.88万	0.00亿	0.000%
2026-06-09	21.150	21.140	21.400	20.750	-0.010	-0.047%	2.71万	0.00亿	0.000%
2026-06-08	21.180	21.150	21.720	20.880	-0.330	-1.536%	4.27万	0.00亿	0.000%
2026-06-05	21.070	21.480	22.100	20.350	0.400	1.898%	4.31万	0.00亿	0.000%
2026-06-04	21.140	21.080	21.290	20.750	-0.070	-0.331%	2.47万	0.00亿	0.000%
2026-06-03	21.320	21.150	21.430	20.900	-0.170	-0.797%	2.51万	0.00亿	0.000%
2026-06-02	21.710	21.320	21.810	20.900	-0.410	-1.887%	3.27万	0.00亿	0.000%
2026-06-01	20.900	21.730	21.990	20.900	0.700	3.329%	3.49万	0.00亿	0.000%
2026-05-29	22.310	21.030	22.440	20.780	-1.340	-5.990%	5.66万	0.00亿	0.000%
2026-05-28	22.030	22.370	22.720	21.850	0.340	1.543%	3.69万	0.00亿	0.000%
2026-05-27	22.510	22.030	22.900	21.760	-0.580	-2.565%	5.26万	0.00亿	0.000%
2026-05-26	23.480	22.610	23.690	22.070	-0.880	-3.746%	6.38万	0.00亿	0.000%
2026-05-25	24.200	23.490	24.200	23.330	-0.420	-1.757%	3.97万	0.00亿	0.000%
2026-05-22	22.990	23.910	24.100	22.970	1.080	4.731%	5.71万	0.00亿	0.000%
2026-05-21	24.380	22.830	24.500	22.770	-1.400	-5.778%	6.35万	0.00亿	0.000%
2026-05-20	23.810	24.230	24.690	23.560	-0.190	-0.778%	7.30万	0.00亿	0.000%
2026-05-19	24.740	24.420	25.360	24.190	0.290	1.202%	13.01万	0.00亿	0.000%
2026-05-18	22.330	24.130	24.440	22.300	1.810	8.109%	11.66万	0.00亿	0.000%
2026-05-15	22.670	22.320	22.780	22.170	-0.180	-0.800%	3.28万	0.00亿	0.000%
2026-05-14	22.490	22.500	23.030	22.200	0.070	0.312%	3.41万	0.00亿	0.000%
2026-05-13	22.460	22.430	22.680	22.130	-0.040	-0.178%	3.13万	0.00亿	0.000%
2026-05-12	23.150	22.470	23.210	22.280	-0.660	-2.853%	4.14万	0.00亿	0.000%
2026-05-11	23.520	23.130	23.550	23.020	-0.340	-1.449%	3.69万	0.00亿	0.000%
2026-05-08	23.650	23.470	23.690	23.400	-0.230	-0.970%	2.91万	0.00亿	0.000%
2026-05-07	23.020	23.700	23.990	23.020	0.630	2.731%	5.01万	0.00亿	0.000%
2026-05-06	22.930	23.070	23.430	22.910	-0.010	-0.043%	4.00万	0.00亿	0.000%
2026-04-30	22.980	23.080	23.180	22.790	0.050	0.217%	2.59万	0.00亿	0.000%
2026-04-29	22.970	23.030	23.140	22.850	0.040	0.174%	3.04万	0.00亿	0.000%
2026-04-28	23.080	22.990	23.790	22.980	-0.110	-0.476%	4.11万	0.00亿	0.000%
2026-04-27	23.300	23.100	23.410	22.970	0.350	1.538%	3.68万	0.00亿	0.000%
2026-04-24	22.990	22.750	23.000	22.530	-0.240	-1.044%	2.74万	0.00亿	0.000%
2026-04-23	23.160	22.990	23.580	22.870	-0.400	-1.710%	3.76万	0.00亿	0.000%
2026-04-22	23.000	23.390	24.160	22.810	0.350	1.519%	6.65万	0.00亿	0.000%
2026-04-21	22.990	23.040	23.130	22.600	0.030	0.130%	2.74万	0.00亿	0.000%
2026-04-20	22.700	23.010	23.280	22.340	0.290	1.276%	4.34万	0.00亿	0.000%
2026-04-17	22.060	22.720	23.350	21.880	0.670	3.039%	6.10万	0.00亿	0.000%
2026-04-16	21.800	22.050	22.110	21.800	0.210	0.962%	1.85万	0.00亿	0.000%
2026-04-15	22.150	21.840	22.170	21.780	-0.300	-1.355%	2.34万	0.00亿	0.000%
2026-04-14	22.320	22.140	22.600	21.950	-0.020	-0.090%	2.77万	0.00亿	0.000%
2026-04-13	21.860	22.160	22.460	21.600	0.000	0.000%	4.06万	0.00亿	0.000%
2026-04-10	21.570	21.880	22.160	21.570	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-09	21.520	21.520	21.690	21.370	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-08	21.200	21.670	21.670	21.190	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-07	20.580	20.880	20.970	20.550	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-03	21.030	20.620	21.140	20.610	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-02	21.360	21.020	21.630	20.850	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-01	21.400	21.490	21.520	21.160	0.000	0.000%	2.48万	0.00亿	0.000%