莱特光电（688150）历史行情

以下为莱特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
2026-10-02	39.500	39.090	40.500	39.010	-0.370	-0.938%	424.27万	1.68亿	1.054%
2026-10-01	39.500	39.090	40.500	39.010	-0.370	-0.938%	424.27万	1.68亿	1.054%
2026-09-30	39.500	39.090	40.500	39.010	-0.370	-0.938%	424.27万	0.00亿	0.000%
2026-09-29	38.100	39.460	40.010	38.050	-0.230	-0.579%	470.45万	0.00亿	0.000%
2026-09-28	42.990	39.690	43.080	39.200	-3.300	-7.676%	825.88万	0.00亿	0.000%
2026-09-27	45.060	42.990	45.700	42.900	-1.700	-3.804%	783.74万	3.43亿	1.947%
2026-09-24	45.060	42.990	45.700	42.900	-1.700	-3.804%	783.74万	0.00亿	0.000%
2026-09-23	44.790	44.690	45.470	44.040	0.100	0.224%	839.30万	0.00亿	0.000%
2026-09-22	43.030	44.590	45.300	42.880	2.070	4.868%	1,197.44万	0.00亿	0.000%
2026-09-21	43.480	42.520	43.990	41.810	-0.680	-1.574%	931.70万	0.00亿	0.000%
2026-09-18	43.930	43.200	43.930	41.800	0.400	0.935%	1,051.10万	0.00亿	0.000%
2026-09-17	43.080	42.800	45.280	42.600	-0.480	-1.109%	813.70万	0.00亿	0.000%
2026-09-16	43.800	43.280	44.000	41.460	-0.090	-0.208%	1,241.54万	0.00亿	0.000%
2026-09-15	41.210	43.370	45.000	40.880	2.030	4.910%	1,440.98万	0.00亿	0.000%
2026-09-14	38.240	41.340	41.880	37.100	2.830	7.349%	1,216.84万	0.00亿	0.000%
2026-09-11	38.580	38.510	39.000	36.710	-0.230	-0.594%	698.10万	0.00亿	0.000%
2026-09-10	38.720	38.740	39.790	38.020	-0.330	-0.845%	446.02万	0.00亿	0.000%
2026-09-09	39.000	39.070	39.900	38.750	0.350	0.904%	505.97万	0.00亿	0.000%
2026-09-08	39.190	38.720	40.080	38.250	-0.070	-0.180%	631.20万	0.00亿	0.000%
2026-09-07	37.580	38.790	39.130	36.580	1.980	5.379%	786.51万	0.00亿	0.000%
2026-09-04	39.000	36.810	40.300	36.510	-1.500	-3.915%	730.39万	0.00亿	0.000%
2026-09-03	37.980	38.310	38.470	37.050	0.700	1.861%	561.08万	0.00亿	0.000%
2026-09-02	38.000	37.610	38.270	36.930	-1.160	-2.992%	655.28万	0.00亿	0.000%
2026-09-01	42.500	38.770	43.320	38.710	-2.640	-6.375%	1,024.47万	0.00亿	0.000%
2026-08-31	39.010	41.410	41.930	38.840	1.170	2.908%	798.91万	0.00亿	0.000%
2026-08-28	40.550	40.240	42.230	40.120	-0.550	-1.348%	820.97万	0.00亿	0.000%
2026-08-27	38.550	40.790	41.380	37.380	2.960	7.824%	1,024.79万	0.00亿	0.000%
2026-08-26	38.600	37.830	38.700	36.710	-0.020	-0.053%	512.78万	0.00亿	0.000%
2026-08-25	37.990	37.850	38.200	36.370	-0.590	-1.535%	615.82万	0.00亿	0.000%
2026-08-24	37.660	38.440	38.850	36.910	0.110	0.287%	788.15万	0.00亿	0.000%
2026-08-21	38.150	38.330	38.950	36.800	-0.020	-0.052%	677.07万	0.00亿	0.000%
2026-08-20	39.000	38.350	39.550	37.780	0.050	0.131%	676.16万	0.00亿	0.000%
2026-08-19	42.000	38.300	42.730	37.880	-4.930	-11.404%	1,184.54万	0.00亿	0.000%
2026-08-18	42.420	43.230	43.350	41.640	0.810	1.909%	903.14万	0.00亿	0.000%
2026-08-17	41.420	42.420	42.550	40.620	1.980	4.896%	909.75万	0.00亿	0.000%
2026-08-14	40.290	40.440	41.130	39.220	0.840	2.121%	811.51万	0.00亿	0.000%
2026-08-13	41.830	39.600	42.100	38.960	-1.520	-3.696%	1,236.81万	0.00亿	0.000%
2026-08-12	40.140	41.120	42.470	39.690	0.970	2.416%	999.12万	0.00亿	0.000%
2026-08-11	40.630	40.150	41.800	39.800	-0.750	-1.834%	857.02万	0.00亿	0.000%
2026-08-10	43.000	40.900	43.560	39.920	-1.930	-4.506%	1,540.37万	0.00亿	0.000%
2026-08-07	38.900	42.830	43.770	38.160	5.030	13.307%	1,931.88万	0.00亿	0.000%
2026-08-06	35.860	37.800	38.390	35.800	1.040	2.829%	1,110.68万	0.00亿	0.000%
2026-08-05	34.800	36.760	37.450	34.270	1.830	5.239%	1,091.42万	0.00亿	0.000%
2026-08-04	31.800	34.930	35.440	31.340	3.300	10.433%	1,394.16万	0.00亿	0.000%
2026-08-03	34.000	31.630	34.350	31.370	-2.410	-7.080%	1,033.84万	0.00亿	0.000%
2026-07-31	35.200	34.040	37.500	33.860	1.750	5.420%	1,204.57万	0.00亿	0.000%
2026-07-30	35.200	32.290	35.880	31.830	-3.060	-8.656%	1,172.58万	0.00亿	0.000%
2026-07-29	37.280	35.350	37.450	33.000	-1.930	-5.177%	1,628.11万	0.00亿	0.000%
2026-07-28	40.010	37.280	40.860	36.770	-3.420	-8.403%	812.85万	0.00亿	0.000%
2026-07-27	38.040	40.700	41.110	38.040	1.530	3.906%	727.58万	0.00亿	0.000%
2026-07-24	40.790	39.170	41.500	39.070	-1.760	-4.300%	605.61万	0.00亿	0.000%
2026-07-23	42.820	40.930	43.320	39.960	-1.390	-3.284%	859.00万	0.00亿	0.000%
2026-07-22	44.400	42.320	46.150	41.890	-2.250	-5.048%	972.64万	0.00亿	0.000%
2026-07-21	42.600	44.570	44.850	35.920	2.970	7.139%	1,536.00万	0.00亿	0.000%
2026-07-20	49.180	41.600	49.180	39.300	-5.910	-12.439%	1,715.91万	0.00亿	0.000%
2026-07-17	48.210	47.510	50.810	46.330	-1.520	-3.100%	1,261.97万	0.00亿	0.000%
2026-07-16	48.870	49.030	51.420	47.850	-0.640	-1.289%	758.90万	0.00亿	0.000%
2026-07-15	54.040	49.670	54.790	49.400	-3.920	-7.315%	683.54万	0.00亿	0.000%
2026-07-14	51.280	53.590	54.360	50.500	2.940	5.805%	947.59万	0.00亿	0.000%
2026-07-13	55.000	50.650	56.640	50.340	-3.910	-7.166%	764.13万	0.00亿	0.000%
2026-07-10	58.500	54.560	60.800	54.500	-3.940	-6.735%	1,017.20万	0.00亿	0.000%
2026-07-09	54.970	58.500	58.820	54.330	3.940	7.221%	893.22万	0.00亿	0.000%
2026-07-08	56.210	54.560	57.070	52.580	-1.040	-1.871%	799.22万	0.00亿	0.000%
2026-07-07	58.430	55.600	59.200	53.670	-1.830	-3.186%	825.03万	0.00亿	0.000%
2026-07-06	61.880	57.430	62.910	57.100	-3.190	-5.262%	1,127.51万	0.00亿	0.000%
2026-07-03	65.060	60.620	66.000	60.520	-4.530	-6.953%	1,177.76万	0.00亿	0.000%
2026-07-02	66.030	65.150	69.670	64.000	-4.050	-5.853%	1,329.39万	0.00亿	0.000%
2026-07-01	71.010	69.200	73.790	68.360	0.580	0.845%	1,479.47万	0.00亿	0.000%
2026-06-30	62.000	68.620	69.580	60.830	6.870	11.126%	1,641.53万	0.00亿	0.000%
2026-06-29	63.560	61.750	65.600	58.880	-2.260	-3.531%	1,424.49万	0.00亿	0.000%
2026-06-26	62.900	64.010	66.880	61.600	0.040	0.063%	1,331.10万	0.00亿	0.000%
2026-06-25	60.370	63.970	65.000	59.590	4.070	6.795%	1,483.80万	0.00亿	0.000%
2026-06-24	58.000	59.900	61.770	57.340	1.510	2.586%	1,432.89万	0.00亿	0.000%
2026-06-23	60.150	58.390	61.560	57.880	-2.360	-3.885%	1,296.28万	0.00亿	0.000%
2026-06-22	58.000	60.750	62.000	56.880	2.920	5.049%	1,854.66万	0.00亿	0.000%
2026-06-18	55.370	57.830	58.900	55.030	2.450	4.424%	1,527.26万	0.00亿	0.000%
2026-06-17	52.690	55.380	56.990	52.200	2.110	3.961%	1,647.36万	0.00亿	0.000%
2026-06-16	53.880	53.270	54.530	51.600	-0.030	-0.056%	1,351.35万	0.00亿	0.000%
2026-06-15	47.760	53.300	53.990	47.020	6.940	14.970%	1,759.59万	0.00亿	0.000%
2026-06-12	47.920	46.360	50.260	46.280	-0.630	-1.341%	1,170.20万	0.00亿	0.000%
2026-06-11	47.900	46.990	47.990	46.390	0.080	0.171%	959.18万	0.00亿	0.000%
2026-06-10	48.120	46.910	48.590	45.920	-1.290	-2.676%	810.02万	0.00亿	0.000%
2026-06-09	47.700	48.200	48.700	45.770	2.009	4.349%	1,223.85万	0.00亿	0.000%
2026-06-08	47.491	46.191	48.721	45.061	-3.520	-7.081%	1,560.58万	0.00亿	0.000%
2026-06-05	51.721	49.711	54.161	49.461	-2.190	-4.220%	1,747.11万	0.00亿	0.000%
2026-06-04	49.921	51.901	52.371	49.501	1.360	2.691%	1,220.55万	0.00亿	0.000%
2026-06-03	52.081	50.541	53.051	49.761	-1.660	-3.180%	1,640.98万	0.00亿	0.000%
2026-06-02	49.871	52.201	52.631	49.491	2.330	4.672%	1,432.75万	0.00亿	0.000%
2026-06-01	54.391	49.871	55.211	49.671	-4.210	-7.785%	1,682.76万	0.00亿	0.000%
2026-05-29	59.881	54.081	60.471	53.761	-4.800	-8.152%	1,681.82万	0.00亿	0.000%
2026-05-28	56.241	58.881	59.291	54.421	3.740	6.783%	1,952.77万	0.00亿	0.000%
2026-05-27	61.281	55.141	61.281	54.321	-6.760	-10.921%	2,817.18万	0.00亿	0.000%
2026-05-26	70.051	61.901	72.331	57.881	-9.500	-13.305%	3,431.68万	0.00亿	0.000%
2026-05-25	67.981	71.401	71.981	67.381	3.160	4.631%	1,311.18万	0.00亿	0.000%
2026-05-22	65.671	68.241	70.161	64.681	3.860	5.996%	1,437.84万	0.00亿	0.000%
2026-05-21	66.181	64.381	69.511	63.881	-1.610	-2.440%	1,502.56万	0.00亿	0.000%
2026-05-20	63.881	65.991	66.781	61.491	1.450	2.247%	1,040.87万	0.00亿	0.000%
2026-05-19	64.411	64.541	64.811	60.501	1.150	1.814%	1,299.67万	0.00亿	0.000%
2026-05-18	58.311	63.391	64.461	57.031	4.960	8.489%	1,711.29万	0.00亿	0.000%
2026-05-15	57.391	58.431	60.181	57.211	1.050	1.830%	1,281.06万	0.00亿	0.000%
2026-05-14	59.301	57.381	59.861	57.171	-2.240	-3.757%	1,073.53万	0.00亿	0.000%
2026-05-13	59.881	59.621	60.231	57.541	-0.690	-1.144%	1,799.58万	0.00亿	0.000%
2026-05-12	55.081	60.311	61.881	53.481	5.120	9.277%	2,270.33万	0.00亿	0.000%
2026-05-11	55.881	55.191	57.371	53.381	0.330	0.602%	1,844.69万	0.00亿	0.000%
2026-05-08	52.881	54.861	55.381	51.381	0.750	1.386%	1,513.82万	0.00亿	0.000%
2026-05-07	50.881	54.111	55.581	50.691	2.750	5.354%	1,526.46万	0.00亿	0.000%
2026-05-06	52.761	51.361	53.881	50.881	-1.180	-2.246%	1,478.89万	0.00亿	0.000%
2026-04-30	49.331	52.541	55.881	49.331	1.480	2.898%	1,904.95万	0.00亿	0.000%
2026-04-29	50.881	51.061	52.181	49.671	0.180	0.354%	901.00万	0.00亿	0.000%
2026-04-28	52.291	50.881	53.571	50.551	-1.930	-3.655%	1,321.77万	0.00亿	0.000%
2026-04-27	55.881	52.811	57.031	52.571	-2.220	-4.034%	1,628.88万	0.00亿	0.000%
2026-04-24	52.881	55.031	55.271	50.761	1.800	3.381%	1,840.68万	0.00亿	0.000%
2026-04-23	55.131	53.231	56.571	52.811	-2.650	-4.742%	1,361.93万	0.00亿	0.000%
2026-04-22	54.761	55.881	57.451	53.881	1.000	1.822%	1,245.06万	0.00亿	0.000%
2026-04-21	49.881	54.881	55.251	49.661	4.740	9.453%	1,483.84万	0.00亿	0.000%
2026-04-20	49.121	50.141	51.351	47.881	0.580	1.170%	1,106.23万	0.00亿	0.000%
2026-04-17	49.081	49.561	51.681	49.081	0.120	0.243%	969.42万	0.00亿	0.000%
2026-04-16	46.831	49.441	49.821	46.561	2.640	5.641%	1,207.38万	0.00亿	0.000%
2026-04-15	47.881	46.801	48.361	46.341	-1.160	-2.419%	1,080.99万	0.00亿	0.000%
2026-04-14	48.881	47.961	49.731	47.381	-0.320	-0.663%	1,304.08万	0.00亿	0.000%
2026-04-13	45.521	48.281	48.721	45.181	2.180	4.729%	1,662.15万	0.00亿	0.000%
2026-04-10	47.181	46.101	49.861	45.961	-0.190	-0.410%	1,840.85万	0.00亿	0.000%
2026-04-09	44.681	46.291	47.261	44.181	0.810	1.781%	1,498.87万	0.00亿	0.000%
2026-04-08	41.481	45.481	46.201	40.611	5.480	13.700%	2,074.64万	0.00亿	0.000%
2026-04-07	39.031	40.001	40.831	38.881	0.000	0.000%	1,065.42万	0.00亿	0.000%
2026-04-03	39.911	38.871	40.451	38.771	0.000	0.000%	865.59万	0.00亿	0.000%
2026-04-02	40.521	39.711	41.521	39.161	0.000	0.000%	1,181.20万	0.00亿	0.000%
2026-04-01	39.881	40.271	41.261	39.481	0.000	0.000%	1,176.46万	0.00亿	0.000%