力鼎光电（605118）历史行情

以下为力鼎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
2026-10-09	30.950	30.480	30.950	29.390	-0.580	-1.867%	400.35万	1.21亿	0.979%
2026-10-08	32.160	31.060	32.840	30.700	-1.110	-3.450%	3.89万	0.00亿	0.000%
2026-10-07	31.620	32.170	32.990	31.360	0.550	1.739%	408.51万	1.32亿	0.999%
2026-10-06	31.620	32.170	32.990	31.360	0.550	1.739%	408.51万	1.32亿	0.999%
2026-10-05	31.620	32.170	32.990	31.360	0.550	1.739%	408.51万	1.32亿	0.999%
2026-10-02	31.620	32.170	32.990	31.360	0.550	1.739%	408.51万	1.32亿	0.999%
2026-10-01	31.620	32.170	32.990	31.360	0.550	1.739%	408.51万	1.32亿	0.999%
2026-09-30	31.620	32.170	32.990	31.360	0.550	1.739%	4.09万	0.00亿	0.000%
2026-09-29	31.760	31.620	32.190	31.480	-0.130	-0.409%	1.80万	0.00亿	0.000%
2026-09-28	33.240	31.750	33.490	31.620	-1.490	-4.483%	3.71万	0.00亿	0.000%
2026-09-27	34.300	33.240	35.180	33.190	-1.300	-3.764%	517.27万	1.75亿	1.265%
2026-09-24	34.300	33.240	35.180	33.190	-1.300	-3.764%	5.17万	0.00亿	0.000%
2026-09-23	34.150	34.540	34.800	33.440	0.400	1.172%	6.99万	0.00亿	0.000%
2026-09-22	33.680	34.140	34.280	33.270	0.740	2.216%	7.65万	0.00亿	0.000%
2026-09-21	33.180	33.400	34.160	33.050	0.320	0.967%	4.04万	0.00亿	0.000%
2026-09-18	33.300	33.080	33.390	32.650	0.220	0.670%	2.82万	0.00亿	0.000%
2026-09-17	33.180	32.860	33.640	32.830	-0.620	-1.852%	2.76万	0.00亿	0.000%
2026-09-16	32.510	33.480	33.790	32.350	0.810	2.479%	4.43万	0.00亿	0.000%
2026-09-15	34.190	32.670	34.660	32.500	-1.640	-4.780%	6.79万	0.00亿	0.000%
2026-09-14	32.660	34.310	34.960	31.770	1.460	4.444%	6.32万	0.00亿	0.000%
2026-09-11	32.400	32.850	33.530	31.550	0.050	0.152%	4.70万	0.00亿	0.000%
2026-09-10	33.660	32.800	33.670	32.800	-1.050	-3.102%	3.61万	0.00亿	0.000%
2026-09-09	34.250	33.850	34.850	33.640	-0.430	-1.254%	5.89万	0.00亿	0.000%
2026-09-08	34.000	34.280	34.340	33.350	-0.060	-0.175%	6.18万	0.00亿	0.000%
2026-09-07	34.730	34.340	35.560	33.910	-0.390	-1.123%	8.18万	0.00亿	0.000%
2026-09-04	35.470	34.730	36.220	34.560	-0.920	-2.581%	9.14万	0.00亿	0.000%
2026-09-03	34.370	35.650	36.300	33.440	1.260	3.664%	17.75万	0.00亿	0.000%
2026-09-02	31.110	34.390	34.390	30.380	3.130	10.013%	13.92万	0.00亿	0.000%
2026-09-01	32.770	31.260	32.800	31.150	-1.510	-4.608%	9.44万	0.00亿	0.000%
2026-08-31	29.340	32.770	32.770	29.230	2.980	10.003%	5.82万	0.00亿	0.000%
2026-08-28	29.230	29.790	30.610	29.230	0.360	1.223%	4.68万	0.00亿	0.000%
2026-08-27	29.170	29.430	30.750	29.150	1.300	4.621%	5.11万	0.00亿	0.000%
2026-08-26	28.640	28.130	28.710	27.920	-0.510	-1.781%	1.76万	0.00亿	0.000%
2026-08-25	28.450	28.640	28.770	27.780	0.100	0.350%	1.80万	0.00亿	0.000%
2026-08-24	29.040	28.540	29.040	27.910	-0.410	-1.416%	1.90万	0.00亿	0.000%
2026-08-21	28.920	28.950	29.200	28.300	0.000	0.000%	1.78万	0.00亿	0.000%
2026-08-20	29.120	28.950	29.290	28.560	-0.010	-0.035%	2.05万	0.00亿	0.000%
2026-08-19	29.950	28.960	30.100	28.810	-1.350	-4.454%	3.16万	0.00亿	0.000%
2026-08-18	30.150	30.310	30.460	29.760	0.140	0.464%	2.68万	0.00亿	0.000%
2026-08-17	29.220	30.170	30.300	29.070	0.930	3.181%	3.04万	0.00亿	0.000%
2026-08-14	28.740	29.240	29.540	28.740	0.340	1.176%	1.99万	0.00亿	0.000%
2026-08-13	29.500	28.900	29.800	28.870	-0.310	-1.061%	2.85万	0.00亿	0.000%
2026-08-12	29.250	29.210	29.610	29.110	-0.200	-0.680%	2.23万	0.00亿	0.000%
2026-08-11	29.310	29.410	29.720	28.920	-0.150	-0.507%	2.77万	0.00亿	0.000%
2026-08-10	29.830	29.560	29.850	28.930	-0.290	-0.972%	3.52万	0.00亿	0.000%
2026-08-07	29.510	29.850	30.040	28.640	0.630	2.156%	4.67万	0.00亿	0.000%
2026-08-06	28.710	29.220	29.640	28.530	0.290	1.002%	4.23万	0.00亿	0.000%
2026-08-05	28.870	28.930	29.530	28.680	-0.250	-0.857%	6.55万	0.00亿	0.000%
2026-08-04	28.540	29.180	29.240	28.160	0.930	3.292%	4.47万	0.00亿	0.000%
2026-08-03	28.150	28.250	28.500	27.730	0.150	0.534%	2.57万	0.00亿	0.000%
2026-07-31	28.300	28.100	28.870	28.040	0.760	2.780%	3.15万	0.00亿	0.000%
2026-07-30	28.590	27.340	28.620	27.010	-1.290	-4.506%	2.62万	0.00亿	0.000%
2026-07-29	28.350	28.630	28.830	27.660	0.460	1.633%	2.48万	0.00亿	0.000%
2026-07-28	28.410	28.170	29.050	27.980	-0.330	-1.158%	2.44万	0.00亿	0.000%
2026-07-27	27.340	28.500	28.530	27.250	0.890	3.223%	2.21万	0.00亿	0.000%
2026-07-24	27.840	27.610	28.450	27.480	-0.750	-2.645%	1.90万	0.00亿	0.000%
2026-07-23	28.450	28.360	28.700	27.750	0.370	1.322%	2.03万	0.00亿	0.000%
2026-07-22	28.330	27.990	29.100	27.850	-0.760	-2.643%	2.82万	0.00亿	0.000%
2026-07-21	28.170	28.750	28.860	26.270	0.460	1.626%	4.31万	0.00亿	0.000%
2026-07-20	28.030	28.290	29.410	26.860	0.680	2.463%	5.08万	0.00亿	0.000%
2026-07-17	29.950	27.610	30.250	27.550	-2.510	-8.333%	3.80万	0.00亿	0.000%
2026-07-16	30.150	30.120	31.240	29.950	-0.610	-1.985%	3.00万	0.00亿	0.000%
2026-07-15	30.800	30.730	31.220	30.190	0.240	0.787%	3.85万	0.00亿	0.000%
2026-07-14	30.790	30.490	31.610	30.010	-0.810	-2.588%	4.59万	0.00亿	0.000%
2026-07-13	32.950	31.300	34.150	31.160	-2.270	-6.762%	5.29万	0.00亿	0.000%
2026-07-10	35.450	33.570	35.740	33.570	-1.120	-3.229%	7.47万	0.00亿	0.000%
2026-07-09	37.020	34.690	37.530	32.990	-1.970	-5.374%	9.02万	0.00亿	0.000%
2026-07-08	37.700	36.660	38.540	36.510	-1.370	-3.602%	9.67万	0.00亿	0.000%
2026-07-07	34.940	38.030	38.030	34.810	3.460	10.009%	5.45万	0.00亿	0.000%
2026-07-06	37.110	34.570	37.420	34.150	-1.540	-4.265%	5.60万	0.00亿	0.000%
2026-07-03	34.890	36.110	36.350	34.800	1.120	3.201%	5.23万	0.00亿	0.000%
2026-07-02	35.850	34.990	36.530	34.620	-0.860	-2.399%	5.19万	0.00亿	0.000%
2026-07-01	35.450	35.850	36.280	34.450	1.010	2.899%	6.44万	0.00亿	0.000%
2026-06-30	32.800	34.840	35.160	32.490	1.890	5.736%	6.31万	0.00亿	0.000%
2026-06-29	32.370	32.950	33.450	31.390	0.500	1.541%	5.52万	0.00亿	0.000%
2026-06-26	33.700	32.450	33.710	31.660	-1.010	-3.019%	5.29万	0.00亿	0.000%
2026-06-25	34.570	33.460	35.140	32.910	-1.450	-4.154%	7.32万	0.00亿	0.000%
2026-06-24	34.650	34.910	35.590	32.730	0.660	1.927%	11.73万	0.00亿	0.000%
2026-06-23	32.090	34.250	34.250	31.050	3.120	10.022%	2.21万	0.00亿	0.000%
2026-06-22	32.330	31.130	32.970	30.750	-1.520	-4.655%	3.40万	0.00亿	0.000%
2026-06-18	33.150	32.650	33.250	32.400	-0.500	-1.508%	2.70万	0.00亿	0.000%
2026-06-17	32.350	33.150	33.620	32.060	0.510	1.562%	3.24万	0.00亿	0.000%
2026-06-16	32.550	32.640	32.760	32.050	0.050	0.153%	2.65万	0.00亿	0.000%
2026-06-15	31.910	32.590	32.970	31.700	0.400	1.243%	3.61万	0.00亿	0.000%
2026-06-12	32.650	32.190	33.050	31.780	0.250	0.783%	2.64万	0.00亿	0.000%
2026-06-11	31.530	31.940	32.160	30.680	0.240	0.757%	3.57万	0.00亿	0.000%
2026-06-10	32.270	31.700	32.620	31.140	-1.110	-3.383%	3.25万	0.00亿	0.000%
2026-06-09	33.330	32.810	33.500	32.280	0.240	0.737%	3.67万	0.00亿	0.000%
2026-06-08	33.810	32.570	33.850	32.020	-1.720	-5.016%	2.57万	0.00亿	0.000%
2026-06-05	34.700	34.290	35.350	33.700	-0.410	-1.182%	2.55万	0.00亿	0.000%
2026-06-04	34.270	34.700	35.230	34.050	0.230	0.667%	2.60万	0.00亿	0.000%
2026-06-03	34.670	34.470	35.250	34.150	-0.350	-1.005%	3.60万	0.00亿	0.000%
2026-06-02	35.260	34.820	36.150	34.130	-0.850	-2.383%	4.25万	0.00亿	0.000%
2026-06-01	35.660	35.670	36.450	34.950	0.020	0.056%	3.11万	0.00亿	0.000%
2026-05-29	36.160	35.650	36.650	35.470	-0.770	-2.114%	3.26万	0.00亿	0.000%
2026-05-28	37.450	36.420	37.450	35.700	-0.520	-1.408%	3.86万	0.00亿	0.000%
2026-05-27	39.520	36.940	39.650	36.940	-2.280	-5.813%	2.69万	0.00亿	0.000%
2026-05-26	39.840	39.220	39.970	38.830	-0.860	-2.146%	2.20万	0.00亿	0.000%
2026-05-25	41.000	40.080	41.110	39.710	-0.910	-2.220%	2.29万	0.00亿	0.000%
2026-05-22	39.810	40.990	41.410	39.810	1.180	2.964%	2.98万	0.00亿	0.000%
2026-05-21	42.190	39.810	43.220	39.660	-1.900	-4.555%	3.98万	0.00亿	0.000%
2026-05-20	42.520	41.710	42.520	41.550	-1.020	-2.387%	1.96万	0.00亿	0.000%
2026-05-19	42.210	42.730	42.750	40.630	0.080	0.188%	4.51万	0.00亿	0.000%
2026-05-18	44.150	42.650	44.250	42.600	-2.050	-4.586%	3.43万	0.00亿	0.000%
2026-05-15	47.110	44.700	47.150	43.760	-2.340	-4.974%	5.84万	0.00亿	0.000%
2026-05-14	46.650	47.040	48.350	45.760	0.480	1.031%	6.99万	0.00亿	0.000%
2026-05-13	45.240	46.560	47.470	44.250	1.400	3.100%	7.60万	0.00亿	0.000%
2026-05-12	46.650	45.160	46.740	44.870	-1.390	-2.986%	3.99万	0.00亿	0.000%
2026-05-11	48.040	46.550	48.040	46.400	-1.500	-3.122%	4.72万	0.00亿	0.000%
2026-05-08	47.430	48.050	48.100	46.300	-0.020	-0.042%	4.45万	0.00亿	0.000%
2026-05-07	47.230	48.070	48.240	46.150	0.210	0.439%	5.07万	0.00亿	0.000%
2026-05-06	48.150	47.860	48.150	46.670	-0.110	-0.229%	6.05万	0.00亿	0.000%
2026-04-30	48.970	47.970	49.050	47.580	-0.960	-1.962%	4.46万	0.00亿	0.000%
2026-04-29	48.720	48.930	49.540	47.150	0.200	0.410%	6.76万	0.00亿	0.000%
2026-04-28	47.990	48.730	49.540	46.650	1.720	3.659%	10.41万	0.00亿	0.000%
2026-04-27	42.700	47.010	47.010	42.700	4.310	10.094%	3.94万	0.00亿	0.000%
2026-04-24	43.650	42.700	43.770	41.670	-1.040	-2.378%	3.17万	0.00亿	0.000%
2026-04-23	45.930	43.740	45.930	43.050	-2.260	-4.913%	3.79万	0.00亿	0.000%
2026-04-22	45.350	46.000	46.040	44.330	0.550	1.210%	5.54万	0.00亿	0.000%
2026-04-21	46.030	45.450	46.040	43.270	-0.700	-1.517%	7.15万	0.00亿	0.000%
2026-04-20	44.650	46.150	46.550	43.760	3.840	9.076%	9.22万	0.00亿	0.000%
2026-04-17	42.780	42.310	43.250	42.250	-0.540	-1.260%	3.44万	0.00亿	0.000%
2026-04-16	42.210	42.850	42.920	40.790	0.400	0.942%	3.61万	0.00亿	0.000%
2026-04-15	43.610	42.450	43.850	41.930	-0.970	-2.234%	3.28万	0.00亿	0.000%
2026-04-14	43.080	43.420	43.530	42.380	0.870	2.045%	3.83万	0.00亿	0.000%
2026-04-13	43.550	42.550	43.700	41.930	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-10	42.920	43.550	45.450	41.860	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-09	42.080	42.480	42.740	41.370	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-08	40.650	42.510	42.780	39.900	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-07	41.010	39.880	41.020	38.230	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-03	41.070	41.040	42.640	39.650	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-02	40.150	40.650	41.530	39.660	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-01	39.330	39.850	39.850	38.650	0.000	0.000%	2.22万	0.00亿	0.000%