光峰科技（688007）历史行情

以下为光峰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	10.080	10.020	10.190	9.710	-0.130	-1.281%	708.65万	0.70亿	1.542%
2026-10-08	10.610	10.150	10.690	10.080	-0.390	-3.700%	582.28万	0.00亿	0.000%
2026-10-07	10.750	10.540	10.790	10.500	-0.120	-1.126%	458.40万	0.49亿	0.997%
2026-10-06	10.750	10.540	10.790	10.500	-0.120	-1.126%	458.40万	0.49亿	0.997%
2026-10-05	10.750	10.540	10.790	10.500	-0.120	-1.126%	458.40万	0.49亿	0.997%
2026-10-02	10.750	10.540	10.790	10.500	-0.120	-1.126%	458.40万	0.49亿	0.997%
2026-10-01	10.750	10.540	10.790	10.500	-0.120	-1.126%	458.40万	0.49亿	0.997%
2026-09-30	10.750	10.540	10.790	10.500	-0.120	-1.126%	458.40万	0.00亿	0.000%
2026-09-29	10.520	10.660	10.740	10.510	0.040	0.377%	406.41万	0.00亿	0.000%
2026-09-28	11.320	10.620	11.320	10.510	-0.610	-5.432%	827.12万	0.00亿	0.000%
2026-09-27	11.090	11.230	11.420	11.070	0.040	0.357%	1,004.00万	1.13亿	2.184%
2026-09-24	11.090	11.230	11.420	11.070	0.040	0.357%	1,004.00万	0.00亿	0.000%
2026-09-23	11.200	11.190	11.350	11.060	-0.030	-0.267%	894.52万	0.00亿	0.000%
2026-09-22	11.230	11.220	11.580	11.190	0.030	0.268%	1,299.14万	0.00亿	0.000%
2026-09-21	10.450	11.190	11.230	10.350	0.830	8.012%	2,225.10万	0.00亿	0.000%
2026-09-18	10.270	10.360	10.520	10.270	0.130	1.271%	821.34万	0.00亿	0.000%
2026-09-17	10.160	10.230	10.330	10.160	-0.040	-0.389%	400.01万	0.00亿	0.000%
2026-09-16	9.900	10.270	10.340	9.800	0.370	3.737%	680.10万	0.00亿	0.000%
2026-09-15	10.050	9.900	10.160	9.870	-0.180	-1.786%	463.48万	0.00亿	0.000%
2026-09-14	10.000	10.080	10.280	9.990	-0.030	-0.297%	410.16万	0.00亿	0.000%
2026-09-11	10.220	10.110	10.260	9.980	-0.200	-1.940%	459.73万	0.00亿	0.000%
2026-09-10	10.450	10.310	10.470	10.270	-0.210	-1.996%	310.87万	0.00亿	0.000%
2026-09-09	10.780	10.520	10.820	10.490	-0.300	-2.773%	424.46万	0.00亿	0.000%
2026-09-08	10.770	10.820	10.850	10.600	0.110	1.027%	355.61万	0.00亿	0.000%
2026-09-07	10.630	10.710	10.790	10.550	0.110	1.038%	412.38万	0.00亿	0.000%
2026-09-04	10.540	10.600	10.880	10.480	0.070	0.665%	494.74万	0.00亿	0.000%
2026-09-03	10.870	10.530	10.870	10.520	-0.240	-2.228%	310.80万	0.00亿	0.000%
2026-09-02	10.640	10.770	10.840	10.500	-0.020	-0.185%	412.06万	0.00亿	0.000%
2026-09-01	10.660	10.790	10.840	10.480	0.160	1.505%	413.57万	0.00亿	0.000%
2026-08-31	10.360	10.630	10.650	10.340	0.120	1.142%	400.66万	0.00亿	0.000%
2026-08-28	10.400	10.510	10.640	10.360	0.100	0.961%	385.99万	0.00亿	0.000%
2026-08-27	10.280	10.410	10.430	10.220	0.130	1.265%	340.85万	0.00亿	0.000%
2026-08-26	10.390	10.280	10.610	10.190	-0.100	-0.963%	488.80万	0.00亿	0.000%
2026-08-25	9.960	10.380	10.420	9.880	0.440	4.427%	615.40万	0.00亿	0.000%
2026-08-24	10.640	9.940	10.680	9.910	-0.700	-6.579%	841.97万	0.00亿	0.000%
2026-08-21	10.550	10.640	10.680	10.420	-0.020	-0.188%	363.82万	0.00亿	0.000%
2026-08-20	10.480	10.660	10.760	10.480	0.260	2.500%	396.20万	0.00亿	0.000%
2026-08-19	10.990	10.400	10.990	10.350	-0.680	-6.137%	553.48万	0.00亿	0.000%
2026-08-18	11.240	11.080	11.260	10.880	-0.070	-0.628%	558.61万	0.00亿	0.000%
2026-08-17	10.940	11.150	11.150	10.890	0.220	2.013%	504.24万	0.00亿	0.000%
2026-08-14	10.940	10.930	11.180	10.790	-0.030	-0.274%	549.36万	0.00亿	0.000%
2026-08-13	11.040	10.960	11.320	10.940	-0.080	-0.725%	607.71万	0.00亿	0.000%
2026-08-12	10.840	11.040	11.050	10.790	0.200	1.845%	378.48万	0.00亿	0.000%
2026-08-11	10.900	10.840	10.960	10.700	-0.150	-1.365%	402.03万	0.00亿	0.000%
2026-08-10	10.840	10.990	11.070	10.650	0.180	1.665%	549.61万	0.00亿	0.000%
2026-08-07	10.800	10.810	10.840	10.540	-0.030	-0.277%	406.40万	0.00亿	0.000%
2026-08-06	10.790	10.840	11.030	10.610	-0.010	-0.092%	453.19万	0.00亿	0.000%
2026-08-05	10.650	10.850	10.880	10.610	0.230	2.166%	484.27万	0.00亿	0.000%
2026-08-04	10.390	10.620	10.690	10.390	0.240	2.312%	609.29万	0.00亿	0.000%
2026-08-03	10.300	10.380	10.400	10.170	0.060	0.581%	699.00万	0.00亿	0.000%
2026-07-31	10.200	10.320	10.420	10.200	0.310	3.097%	629.67万	0.00亿	0.000%
2026-07-30	10.230	10.010	10.350	9.980	-0.280	-2.721%	616.37万	0.00亿	0.000%
2026-07-29	10.260	10.290	10.450	10.190	0.020	0.195%	766.98万	0.00亿	0.000%
2026-07-28	10.220	10.270	10.510	10.180	-0.100	-0.964%	444.17万	0.00亿	0.000%
2026-07-27	9.900	10.370	10.400	9.860	0.400	4.012%	533.78万	0.00亿	0.000%
2026-07-24	10.180	9.970	10.220	9.910	-0.270	-2.637%	433.05万	0.00亿	0.000%
2026-07-23	10.010	10.240	10.270	9.900	0.200	1.992%	588.85万	0.00亿	0.000%
2026-07-22	10.500	10.040	10.520	9.970	-0.580	-5.461%	917.33万	0.00亿	0.000%
2026-07-21	10.490	10.620	10.710	10.030	0.130	1.239%	889.34万	0.00亿	0.000%
2026-07-20	11.260	10.490	11.370	10.370	-0.580	-5.239%	1,077.31万	0.00亿	0.000%
2026-07-17	12.400	11.070	12.400	11.050	-1.080	-8.889%	1,080.04万	0.00亿	0.000%
2026-07-16	12.540	12.150	12.540	12.060	-0.390	-3.110%	758.48万	0.00亿	0.000%
2026-07-15	11.460	12.540	12.670	11.400	1.100	9.615%	1,785.59万	0.00亿	0.000%
2026-07-14	11.400	11.440	11.560	11.020	0.060	0.527%	876.82万	0.00亿	0.000%
2026-07-13	11.720	11.380	11.850	11.300	-0.370	-3.149%	877.93万	0.00亿	0.000%
2026-07-10	11.690	11.750	12.180	11.630	0.060	0.513%	687.34万	0.00亿	0.000%
2026-07-09	11.420	11.690	11.850	11.270	0.190	1.652%	609.05万	0.00亿	0.000%
2026-07-08	11.590	11.500	11.790	11.400	-0.110	-0.947%	566.56万	0.00亿	0.000%
2026-07-07	12.130	11.610	12.300	11.610	-0.480	-3.970%	647.68万	0.00亿	0.000%
2026-07-06	12.960	12.090	13.010	12.040	-0.870	-6.713%	989.32万	0.00亿	0.000%
2026-07-03	12.890	12.960	13.130	12.770	0.130	1.013%	534.57万	0.00亿	0.000%
2026-07-02	12.910	12.830	13.380	12.810	-0.210	-1.610%	731.19万	0.00亿	0.000%
2026-07-01	13.430	13.040	13.490	13.000	-0.260	-1.955%	721.65万	0.00亿	0.000%
2026-06-30	12.460	13.300	13.420	12.460	0.680	5.388%	1,066.67万	0.00亿	0.000%
2026-06-29	12.270	12.620	12.670	11.840	0.340	2.769%	1,035.90万	0.00亿	0.000%
2026-06-26	12.610	12.280	12.930	12.200	-0.500	-3.912%	884.97万	0.00亿	0.000%
2026-06-25	13.060	12.780	13.280	12.720	-0.370	-2.814%	713.93万	0.00亿	0.000%
2026-06-24	13.730	13.150	13.770	12.820	-0.370	-2.737%	978.23万	0.00亿	0.000%
2026-06-23	13.330	13.520	14.020	13.260	0.190	1.425%	1,097.28万	0.00亿	0.000%
2026-06-22	13.210	13.330	13.590	12.720	0.120	0.908%	1,070.55万	0.00亿	0.000%
2026-06-18	12.910	13.210	13.380	12.760	0.250	1.929%	742.89万	0.00亿	0.000%
2026-06-17	13.120	12.960	13.300	12.860	-0.190	-1.445%	657.67万	0.00亿	0.000%
2026-06-16	12.900	13.150	13.400	12.850	0.190	1.466%	730.07万	0.00亿	0.000%
2026-06-15	12.640	12.960	13.040	12.550	0.350	2.776%	814.48万	0.00亿	0.000%
2026-06-12	12.770	12.610	13.470	12.610	-0.100	-0.787%	1,065.76万	0.00亿	0.000%
2026-06-11	13.630	12.710	13.650	12.650	-0.960	-7.023%	1,134.74万	0.00亿	0.000%
2026-06-10	12.940	13.670	14.280	12.800	0.720	5.560%	1,630.69万	0.00亿	0.000%
2026-06-09	13.480	12.950	13.480	12.760	-0.330	-2.485%	1,035.91万	0.00亿	0.000%
2026-06-08	13.540	13.280	13.810	13.020	-0.510	-3.698%	828.22万	0.00亿	0.000%
2026-06-05	13.650	13.790	14.180	13.180	0.130	0.952%	690.30万	0.00亿	0.000%
2026-06-04	13.930	13.660	13.980	13.490	-0.310	-2.219%	621.54万	0.00亿	0.000%
2026-06-03	13.980	13.970	14.310	13.770	0.060	0.431%	739.29万	0.00亿	0.000%
2026-06-02	13.730	13.910	14.250	13.480	0.180	1.311%	847.68万	0.00亿	0.000%
2026-06-01	13.950	13.730	14.170	13.680	-0.080	-0.579%	792.90万	0.00亿	0.000%
2026-05-29	14.660	13.810	14.910	13.770	-1.000	-6.752%	1,160.20万	0.00亿	0.000%
2026-05-28	14.690	14.810	14.870	14.230	-0.030	-0.202%	1,121.95万	0.00亿	0.000%
2026-05-27	15.350	14.840	15.500	14.540	-0.550	-3.574%	1,472.23万	0.00亿	0.000%
2026-05-26	15.030	15.390	15.560	14.850	0.300	1.988%	1,121.80万	0.00亿	0.000%
2026-05-25	15.580	15.090	15.780	14.960	-0.410	-2.645%	1,075.07万	0.00亿	0.000%
2026-05-22	15.730	15.500	15.780	15.080	0.060	0.389%	1,186.06万	0.00亿	0.000%
2026-05-21	15.150	15.440	16.500	15.150	0.350	2.319%	1,909.45万	0.00亿	0.000%
2026-05-20	15.260	15.090	15.350	14.950	-0.180	-1.179%	467.52万	0.00亿	0.000%
2026-05-19	15.080	15.270	15.310	14.800	0.190	1.260%	526.69万	0.00亿	0.000%
2026-05-18	14.930	15.080	15.210	14.800	0.210	1.412%	586.86万	0.00亿	0.000%
2026-05-15	15.200	14.870	15.450	14.740	-0.260	-1.718%	742.48万	0.00亿	0.000%
2026-05-14	15.500	15.130	15.600	15.120	-0.350	-2.261%	590.73万	0.00亿	0.000%
2026-05-13	15.210	15.480	15.700	15.000	0.280	1.842%	777.83万	0.00亿	0.000%
2026-05-12	15.780	15.200	15.860	14.990	-0.480	-3.061%	1,187.13万	0.00亿	0.000%
2026-05-11	15.970	15.680	16.030	15.460	-0.120	-0.759%	745.58万	0.00亿	0.000%
2026-05-08	15.350	15.800	15.850	15.300	0.310	2.001%	608.24万	0.00亿	0.000%
2026-05-07	14.930	15.490	15.700	14.930	0.560	3.751%	843.45万	0.00亿	0.000%
2026-05-06	14.880	14.930	15.170	14.830	0.050	0.336%	878.60万	0.00亿	0.000%
2026-04-30	14.210	14.880	15.010	14.210	0.200	1.362%	931.76万	0.00亿	0.000%
2026-04-29	14.900	14.680	14.960	14.650	-0.110	-0.744%	569.40万	0.00亿	0.000%
2026-04-28	15.130	14.790	15.130	14.660	-0.360	-2.376%	504.46万	0.00亿	0.000%
2026-04-27	14.890	15.150	15.250	14.700	0.240	1.610%	517.07万	0.00亿	0.000%
2026-04-24	14.940	14.910	15.050	14.610	0.010	0.067%	577.84万	0.00亿	0.000%
2026-04-23	14.750	14.900	15.420	14.750	0.000	0.000%	781.09万	0.00亿	0.000%
2026-04-22	14.520	14.900	14.910	14.500	0.210	1.430%	563.64万	0.00亿	0.000%
2026-04-21	14.720	14.690	15.040	14.570	-0.020	-0.136%	469.01万	0.00亿	0.000%
2026-04-20	14.940	14.710	15.020	14.660	-0.240	-1.605%	614.56万	0.00亿	0.000%
2026-04-17	14.380	14.950	15.030	14.360	0.540	3.747%	772.19万	0.00亿	0.000%
2026-04-16	14.360	14.410	14.490	14.330	0.060	0.418%	326.34万	0.00亿	0.000%
2026-04-15	14.650	14.350	14.730	14.330	-0.200	-1.375%	358.14万	0.00亿	0.000%
2026-04-14	14.350	14.550	14.720	14.190	0.350	2.465%	514.49万	0.00亿	0.000%
2026-04-13	14.250	14.200	14.430	14.020	0.000	0.000%	468.97万	0.00亿	0.000%
2026-04-10	14.470	14.400	14.550	14.350	0.000	0.000%	582.81万	0.00亿	0.000%
2026-04-09	14.300	14.420	14.470	14.100	0.000	0.000%	593.31万	0.00亿	0.000%
2026-04-08	13.860	14.420	14.440	13.860	0.000	0.000%	642.15万	0.00亿	0.000%
2026-04-07	13.410	13.610	13.640	13.300	0.000	0.000%	436.12万	0.00亿	0.000%
2026-04-03	13.310	13.410	13.580	13.290	0.000	0.000%	350.93万	0.00亿	0.000%
2026-04-02	13.650	13.470	13.750	13.380	0.000	0.000%	423.59万	0.00亿	0.000%
2026-04-01	13.790	13.720	13.830	13.590	0.000	0.000%	408.03万	0.00亿	0.000%