春光科技（603657）历史行情

以下为春光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	37.390	36.650	37.650	35.490	-0.720	-1.927%	573.02万	2.08亿	4.239%
2026-10-08	39.510	37.370	41.080	36.680	-2.130	-5.392%	6.69万	0.00亿	0.000%
2026-10-07	39.000	39.500	41.100	38.710	1.620	4.277%	843.11万	3.35亿	6.236%
2026-10-06	39.000	39.500	41.100	38.710	1.620	4.277%	843.11万	3.35亿	6.236%
2026-10-05	39.000	39.500	41.100	38.710	1.620	4.277%	843.11万	3.35亿	6.236%
2026-10-02	39.000	39.500	41.100	38.710	1.620	4.277%	843.11万	3.35亿	6.236%
2026-10-01	39.000	39.500	41.100	38.710	1.620	4.277%	843.11万	3.35亿	6.236%
2026-09-30	39.000	39.500	41.100	38.710	1.620	4.277%	8.43万	0.00亿	0.000%
2026-09-29	36.800	37.880	38.100	35.630	1.660	4.583%	4.76万	0.00亿	0.000%
2026-09-28	36.000	36.220	38.870	35.100	0.520	1.457%	5.88万	0.00亿	0.000%
2026-09-27	37.000	35.700	37.880	35.620	-0.940	-2.566%	461.62万	1.67亿	3.415%
2026-09-24	37.000	35.700	37.880	35.620	-0.940	-2.566%	4.62万	0.00亿	0.000%
2026-09-23	38.000	36.640	38.490	35.600	-0.660	-1.769%	5.72万	0.00亿	0.000%
2026-09-22	36.490	37.300	38.050	35.560	0.810	2.220%	6.62万	0.00亿	0.000%
2026-09-21	35.580	36.490	37.090	35.400	0.910	2.558%	5.95万	0.00亿	0.000%
2026-09-18	34.450	35.580	36.450	33.770	0.630	1.803%	6.85万	0.00亿	0.000%
2026-09-17	34.920	34.950	35.860	34.010	0.670	1.954%	8.50万	0.00亿	0.000%
2026-09-16	32.500	34.280	34.380	32.150	1.690	5.186%	8.20万	0.00亿	0.000%
2026-09-15	32.700	32.590	33.540	31.590	1.200	3.823%	12.06万	0.00亿	0.000%
2026-09-14	28.470	31.390	31.390	28.150	2.850	9.986%	4.74万	0.00亿	0.000%
2026-09-11	29.000	28.540	29.970	27.720	-0.410	-1.416%	7.26万	0.00亿	0.000%
2026-09-10	27.270	28.950	29.440	25.700	1.800	6.630%	6.78万	0.00亿	0.000%
2026-09-09	26.810	27.150	27.450	26.210	0.350	1.306%	3.62万	0.00亿	0.000%
2026-09-08	26.600	26.800	27.200	25.980	0.190	0.714%	3.31万	0.00亿	0.000%
2026-09-07	25.260	26.610	26.790	25.260	1.360	5.386%	2.55万	0.00亿	0.000%
2026-09-04	25.590	25.250	25.880	24.950	-0.430	-1.674%	2.70万	0.00亿	0.000%
2026-09-03	25.180	25.680	25.900	25.180	0.400	1.582%	2.87万	0.00亿	0.000%
2026-09-02	24.600	25.280	25.300	24.250	0.440	1.771%	2.97万	0.00亿	0.000%
2026-09-01	24.700	24.840	25.880	24.460	-0.160	-0.640%	4.47万	0.00亿	0.000%
2026-08-31	23.960	25.000	25.170	23.260	0.920	3.821%	4.54万	0.00亿	0.000%
2026-08-28	24.020	24.080	24.240	23.700	0.210	0.880%	2.61万	0.00亿	0.000%
2026-08-27	23.710	23.870	24.370	23.660	0.090	0.378%	3.38万	0.00亿	0.000%
2026-08-26	24.500	23.780	25.110	23.760	-0.720	-2.939%	3.74万	0.00亿	0.000%
2026-08-25	24.020	24.500	26.250	24.020	-0.670	-2.662%	6.03万	0.00亿	0.000%
2026-08-24	28.600	25.170	28.600	25.170	-2.800	-10.011%	3.81万	0.00亿	0.000%
2026-08-21	27.470	27.970	28.360	26.810	0.710	2.605%	3.83万	0.00亿	0.000%
2026-08-20	26.520	27.260	27.470	25.380	0.980	3.729%	4.93万	0.00亿	0.000%
2026-08-19	27.000	26.280	29.200	26.280	-1.010	-3.701%	6.89万	0.00亿	0.000%
2026-08-18	29.440	27.290	29.610	26.500	-1.920	-6.573%	8.17万	0.00亿	0.000%
2026-08-17	26.550	29.210	29.210	26.550	2.660	10.019%	2.27万	0.00亿	0.000%
2026-08-14	26.720	26.550	27.500	26.300	-0.430	-1.594%	2.27万	0.00亿	0.000%
2026-08-13	27.400	26.980	27.860	26.880	-0.220	-0.809%	2.87万	0.00亿	0.000%
2026-08-12	27.810	27.200	28.800	27.100	-0.600	-2.158%	3.78万	0.00亿	0.000%
2026-08-11	27.000	27.800	28.550	26.000	0.550	2.018%	4.30万	0.00亿	0.000%
2026-08-10	28.650	27.250	28.980	26.850	-1.250	-4.386%	5.12万	0.00亿	0.000%
2026-08-07	28.030	28.500	28.960	26.500	0.330	1.171%	6.41万	0.00亿	0.000%
2026-08-06	26.430	28.170	28.210	25.830	2.030	7.766%	7.58万	0.00亿	0.000%
2026-08-05	24.100	26.140	26.140	23.500	2.380	10.017%	2.46万	0.00亿	0.000%
2026-08-04	22.190	23.760	23.770	21.920	1.650	7.463%	3.35万	0.00亿	0.000%
2026-08-03	21.280	22.110	22.550	21.280	0.560	2.599%	4.16万	0.00亿	0.000%
2026-07-31	20.380	21.550	21.860	20.380	1.680	8.455%	5.59万	0.00亿	0.000%
2026-07-30	20.960	19.870	21.290	19.750	-1.230	-5.829%	3.53万	0.00亿	0.000%
2026-07-29	21.720	21.100	22.580	20.770	-0.730	-3.344%	4.59万	0.00亿	0.000%
2026-07-28	21.590	21.830	23.550	21.290	0.240	1.112%	5.95万	0.00亿	0.000%
2026-07-27	19.600	21.590	21.590	19.210	1.960	9.985%	2.56万	0.00亿	0.000%
2026-07-24	19.490	19.630	19.850	19.020	-0.050	-0.254%	1.75万	0.00亿	0.000%
2026-07-23	19.490	19.680	19.990	19.320	-0.100	-0.506%	1.76万	0.00亿	0.000%
2026-07-22	19.740	19.780	20.430	19.440	-0.120	-0.603%	2.69万	0.00亿	0.000%
2026-07-21	20.000	19.900	20.300	18.200	-0.100	-0.500%	4.16万	0.00亿	0.000%
2026-07-20	22.630	20.000	22.770	20.000	-2.220	-9.991%	3.86万	0.00亿	0.000%
2026-07-17	24.380	22.220	24.690	21.740	-1.930	-7.992%	4.49万	0.00亿	0.000%
2026-07-16	24.000	24.150	25.090	23.660	0.020	0.083%	5.83万	0.00亿	0.000%
2026-07-15	21.710	24.130	24.130	21.710	2.190	9.982%	4.39万	0.00亿	0.000%
2026-07-14	21.500	21.940	22.220	20.770	0.490	2.284%	2.00万	0.00亿	0.000%
2026-07-13	23.000	21.450	23.100	21.270	-1.530	-6.658%	2.45万	0.00亿	0.000%
2026-07-10	23.300	22.980	23.600	22.730	-0.180	-0.777%	2.49万	0.00亿	0.000%
2026-07-09	22.650	23.160	23.600	21.700	0.520	2.297%	3.97万	0.00亿	0.000%
2026-07-08	24.280	22.640	24.580	22.600	-1.640	-6.755%	4.08万	0.00亿	0.000%
2026-07-07	26.100	24.280	26.600	24.200	-2.070	-7.856%	3.22万	0.00亿	0.000%
2026-07-06	26.510	26.350	27.660	26.080	-0.350	-1.311%	3.02万	0.00亿	0.000%
2026-07-03	27.880	26.700	28.050	26.650	-0.910	-3.296%	3.22万	0.00亿	0.000%
2026-07-02	27.620	27.610	28.400	27.300	-0.040	-0.145%	4.15万	0.00亿	0.000%
2026-07-01	27.990	27.650	28.080	26.610	0.420	1.542%	7.23万	0.00亿	0.000%
2026-06-30	24.580	27.230	27.230	24.580	2.480	10.020%	5.58万	0.00亿	0.000%
2026-06-29	22.610	24.750	24.850	21.400	1.550	6.681%	10.59万	0.00亿	0.000%
2026-06-26	22.880	23.200	24.620	22.220	0.820	3.664%	9.30万	0.00亿	0.000%
2026-06-25	22.850	22.380	24.250	22.310	-0.470	-2.057%	4.30万	0.00亿	0.000%
2026-06-24	23.000	22.850	23.200	22.330	-0.360	-1.551%	2.35万	0.00亿	0.000%
2026-06-23	23.300	23.210	23.500	22.840	-0.260	-1.108%	2.36万	0.00亿	0.000%
2026-06-22	23.530	23.470	23.640	22.380	0.170	0.730%	3.20万	0.00亿	0.000%
2026-06-18	24.170	23.300	24.750	23.010	-1.200	-4.898%	4.01万	0.00亿	0.000%
2026-06-17	24.310	24.500	25.050	23.800	-0.060	-0.244%	5.19万	0.00亿	0.000%
2026-06-16	22.670	24.560	25.220	22.320	1.630	7.109%	8.35万	0.00亿	0.000%
2026-06-15	22.930	22.930	23.830	22.650	0.000	0.000%	5.93万	0.00亿	0.000%
2026-06-12	25.730	22.930	25.760	22.930	-2.550	-10.008%	7.39万	0.00亿	0.000%
2026-06-11	22.950	25.480	25.480	22.800	2.320	10.017%	2.60万	0.00亿	0.000%
2026-06-10	24.270	23.160	24.270	22.650	-1.090	-4.495%	2.43万	0.00亿	0.000%
2026-06-09	24.520	24.250	24.880	23.940	-0.270	-1.101%	1.89万	0.00亿	0.000%
2026-06-08	24.520	24.520	25.590	24.020	-1.160	-4.517%	1.97万	0.00亿	0.000%
2026-06-05	25.830	25.680	26.390	24.870	-0.150	-0.581%	2.17万	0.00亿	0.000%
2026-06-04	25.720	25.830	26.260	25.520	-0.300	-1.148%	1.31万	0.00亿	0.000%
2026-06-03	26.880	26.130	26.920	25.900	-0.490	-1.841%	2.20万	0.00亿	0.000%
2026-06-02	26.910	26.620	27.430	25.850	-0.410	-1.517%	2.12万	0.00亿	0.000%
2026-06-01	26.710	27.030	27.700	26.100	0.350	1.312%	2.84万	0.00亿	0.000%
2026-05-29	28.500	26.680	28.630	26.610	-1.270	-4.544%	2.98万	0.00亿	0.000%
2026-05-28	28.810	27.950	29.580	27.850	-1.480	-5.029%	3.63万	0.00亿	0.000%
2026-05-27	29.960	29.430	31.030	29.400	-1.240	-4.043%	4.84万	0.00亿	0.000%
2026-05-26	29.080	30.670	31.810	28.630	1.130	3.825%	6.58万	0.00亿	0.000%
2026-05-25	30.810	29.540	30.850	29.400	-1.310	-4.246%	4.67万	0.00亿	0.000%
2026-05-22	30.800	30.850	33.300	30.740	0.070	0.227%	6.52万	0.00亿	0.000%
2026-05-21	32.080	30.780	33.200	30.780	-1.320	-4.112%	5.90万	0.00亿	0.000%
2026-05-20	32.670	32.100	32.870	31.530	-0.490	-1.504%	5.97万	0.00亿	0.000%
2026-05-19	34.600	32.590	36.220	31.470	-0.340	-1.032%	14.02万	0.00亿	0.000%
2026-05-18	29.970	32.930	32.930	29.970	2.990	9.987%	6.11万	0.00亿	0.000%
2026-05-15	29.970	29.940	30.660	29.530	0.100	0.335%	3.41万	0.00亿	0.000%
2026-05-14	30.480	29.840	31.250	29.840	-0.430	-1.421%	4.53万	0.00亿	0.000%
2026-05-13	32.920	30.270	32.920	30.000	-2.980	-8.962%	8.45万	0.00亿	0.000%
2026-05-12	35.450	33.250	36.580	32.970	-2.160	-6.100%	7.57万	0.00亿	0.000%
2026-05-11	33.150	35.410	36.290	33.150	2.410	7.303%	6.42万	0.00亿	0.000%
2026-05-08	31.180	33.000	33.330	31.180	1.830	5.871%	5.78万	0.00亿	0.000%
2026-05-07	29.920	31.170	31.250	29.600	0.950	3.144%	4.88万	0.00亿	0.000%
2026-05-06	28.780	30.220	30.580	28.260	0.890	3.034%	6.23万	0.00亿	0.000%
2026-04-30	27.200	29.330	29.500	26.900	2.130	7.831%	7.96万	0.00亿	0.000%
2026-04-29	27.000	27.200	28.200	26.090	0.200	0.741%	4.86万	0.00亿	0.000%
2026-04-28	28.410	27.000	28.410	26.530	-1.350	-4.762%	6.04万	0.00亿	0.000%
2026-04-27	25.850	28.350	28.350	25.850	2.580	10.012%	2.68万	0.00亿	0.000%
2026-04-24	26.000	25.770	26.030	25.600	-0.250	-0.961%	1.14万	0.00亿	0.000%
2026-04-23	26.140	26.020	26.500	25.840	-0.300	-1.140%	1.58万	0.00亿	0.000%
2026-04-22	25.990	26.320	26.790	25.890	0.110	0.420%	1.33万	0.00亿	0.000%
2026-04-21	26.250	26.210	26.360	25.780	-0.190	-0.720%	1.43万	0.00亿	0.000%
2026-04-20	25.900	26.400	26.550	25.840	0.450	1.734%	1.62万	0.00亿	0.000%
2026-04-17	25.980	25.950	26.060	25.610	-0.130	-0.498%	1.37万	0.00亿	0.000%
2026-04-16	25.650	26.080	26.160	25.410	0.420	1.637%	1.80万	0.00亿	0.000%
2026-04-15	25.730	25.660	26.050	25.510	-0.270	-1.041%	1.57万	0.00亿	0.000%
2026-04-14	26.500	25.930	26.550	25.800	-0.400	-1.519%	2.60万	0.00亿	0.000%
2026-04-13	26.260	26.330	26.560	25.700	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-10	26.780	26.280	26.820	25.500	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-09	27.550	26.950	27.550	26.820	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-08	27.560	27.470	27.580	27.070	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-07	27.200	26.630	27.360	26.600	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-03	28.870	27.200	28.980	27.100	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-02	29.360	28.590	29.470	28.340	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-01	27.860	28.930	30.000	27.550	0.000	0.000%	7.66万	0.00亿	0.000%