炬光科技（688167）历史行情
以下为炬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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 288.800 | 282.880 | 288.940 | 279.100 | -1.380 | -0.485% | 380.37万 | 10.80亿 | 2.923% |
| 2026-10-01 | 288.800 | 282.880 | 288.940 | 279.100 | -1.380 | -0.485% | 380.37万 | 10.80亿 | 2.923% |
| 2026-09-30 | 288.800 | 282.880 | 288.940 | 279.100 | -1.380 | -0.485% | 380.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 274.000 | 284.260 | 289.210 | 271.090 | 8.420 | 3.052% | 573.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 290.000 | 275.840 | 290.880 | 268.030 | -18.000 | -6.126% | 641.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 307.600 | 293.840 | 307.650 | 292.010 | -15.060 | -4.875% | 521.59万 | 15.49亿 | 4.008% |
| 2026-09-24 | 307.600 | 293.840 | 307.650 | 292.010 | -15.060 | -4.875% | 521.59万 | 0.00亿 | 0.000% |
| 2026-09-23 | 296.050 | 308.900 | 312.930 | 295.010 | 13.160 | 4.450% | 743.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 306.370 | 295.740 | 308.000 | 295.400 | -3.770 | -1.259% | 499.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 311.000 | 299.510 | 313.000 | 295.580 | -12.110 | -3.886% | 813.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 308.000 | 311.620 | 316.850 | 304.440 | 9.060 | 2.994% | 649.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 308.000 | 302.560 | 308.990 | 297.190 | 1.400 | 0.465% | 601.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 276.600 | 301.160 | 303.990 | 273.120 | 25.160 | 9.116% | 905.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 280.000 | 276.000 | 287.020 | 273.510 | -10.780 | -3.759% | 711.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 275.000 | 286.780 | 292.870 | 268.100 | 0.180 | 0.063% | 685.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 307.000 | 286.600 | 314.000 | 277.000 | -28.400 | -9.016% | 1,279.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 295.980 | 315.000 | 322.240 | 293.000 | 12.450 | 4.115% | 1,078.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 315.100 | 302.550 | 320.000 | 300.300 | 0.420 | 0.139% | 926.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 311.000 | 302.130 | 318.880 | 299.500 | -14.070 | -4.450% | 951.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 307.580 | 316.200 | 318.180 | 305.270 | 16.700 | 5.576% | 1,134.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 295.000 | 299.500 | 321.980 | 292.000 | 15.320 | 5.391% | 1,367.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 284.270 | 284.180 | 288.980 | 273.000 | 5.210 | 1.868% | 838.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 277.240 | 278.970 | 288.590 | 271.000 | -6.040 | -2.119% | 821.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 300.000 | 285.010 | 300.290 | 283.000 | -4.980 | -1.717% | 1,087.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 289.800 | 289.990 | 303.000 | 285.060 | -5.010 | -1.698% | 782.40万 | 0.00亿 | 0.000% |
| 2026-08-28 | 289.930 | 295.000 | 307.830 | 285.000 | 4.000 | 1.375% | 1,155.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 270.000 | 291.000 | 298.000 | 269.000 | 29.000 | 11.069% | 1,087.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 268.950 | 262.000 | 269.920 | 250.590 | -2.590 | -0.979% | 645.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 264.230 | 264.590 | 269.000 | 253.000 | -7.710 | -2.831% | 675.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 274.910 | 272.300 | 284.420 | 258.220 | -8.770 | -3.120% | 963.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 284.090 | 281.070 | 293.990 | 276.000 | -1.930 | -0.682% | 1,124.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 270.500 | 283.000 | 288.080 | 257.130 | 16.100 | 6.032% | 1,250.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 274.880 | 266.900 | 286.680 | 262.150 | -21.600 | -7.487% | 1,310.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 288.000 | 288.500 | 294.990 | 278.890 | -2.700 | -0.927% | 1,170.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 279.900 | 291.200 | 291.270 | 273.880 | 20.250 | 7.474% | 1,332.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 255.860 | 270.950 | 278.300 | 252.030 | 15.090 | 5.898% | 1,450.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 255.110 | 255.860 | 269.680 | 250.550 | 10.340 | 4.211% | 1,918.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 207.000 | 245.520 | 245.520 | 205.000 | 40.920 | 20.000% | 861.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 200.040 | 204.600 | 209.880 | 195.900 | 1.720 | 0.848% | 807.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 215.000 | 202.880 | 222.450 | 195.500 | -18.020 | -8.158% | 1,217.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 210.640 | 220.900 | 223.900 | 209.280 | 12.260 | 5.876% | 1,125.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 200.000 | 208.640 | 212.370 | 198.000 | 0.290 | 0.139% | 993.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 189.000 | 208.350 | 209.500 | 187.170 | 6.360 | 3.149% | 1,302.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 185.000 | 201.990 | 202.800 | 181.060 | 24.270 | 13.656% | 1,139.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 173.560 | 177.720 | 185.000 | 168.590 | 2.280 | 1.300% | 903.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 175.000 | 175.440 | 188.430 | 173.000 | 17.620 | 11.165% | 1,059.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 181.260 | 157.820 | 182.000 | 155.500 | -24.080 | -13.238% | 1,195.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 195.320 | 181.900 | 195.320 | 172.000 | -9.630 | -5.028% | 966.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 217.000 | 191.530 | 220.000 | 190.000 | -23.580 | -10.962% | 817.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 204.640 | 215.110 | 215.110 | 200.000 | 11.410 | 5.601% | 630.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 211.480 | 203.700 | 213.500 | 202.220 | -5.800 | -2.768% | 523.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 223.820 | 209.500 | 227.000 | 206.670 | -11.450 | -5.182% | 778.87万 | 0.00亿 | 0.000% |
| 2026-07-22 | 223.500 | 220.950 | 236.830 | 218.000 | -2.250 | -1.008% | 757.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 197.910 | 223.200 | 224.810 | 182.650 | 29.070 | 14.975% | 1,099.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 227.900 | 194.130 | 229.500 | 187.090 | -23.410 | -10.761% | 1,172.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 261.500 | 217.540 | 264.290 | 214.510 | -43.960 | -16.811% | 919.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 260.790 | 261.500 | 278.880 | 252.000 | 1.990 | 0.767% | 837.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 291.000 | 259.510 | 291.490 | 257.020 | -22.770 | -8.066% | 661.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 269.260 | 282.280 | 287.800 | 261.510 | 17.830 | 6.742% | 701.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 282.000 | 264.450 | 290.000 | 261.400 | -17.650 | -6.257% | 613.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 299.000 | 282.100 | 313.500 | 281.000 | -6.900 | -2.388% | 845.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 269.850 | 289.000 | 291.800 | 257.680 | 27.000 | 10.305% | 824.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 277.000 | 262.000 | 280.000 | 260.310 | -8.680 | -3.207% | 520.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 284.470 | 270.680 | 287.880 | 265.100 | -11.990 | -4.242% | 567.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 297.520 | 282.670 | 309.830 | 276.130 | -15.080 | -5.065% | 674.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 299.000 | 297.750 | 311.880 | 296.100 | -6.850 | -2.249% | 523.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 326.580 | 304.600 | 331.680 | 301.900 | -28.380 | -8.523% | 594.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 354.170 | 332.980 | 356.890 | 328.500 | -21.230 | -5.994% | 670.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 335.000 | 354.210 | 355.000 | 327.470 | 20.710 | 6.210% | 689.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 351.320 | 333.500 | 355.800 | 313.000 | -17.820 | -5.072% | 831.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 365.100 | 351.320 | 370.400 | 343.130 | -26.360 | -6.979% | 656.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 375.050 | 377.680 | 383.850 | 364.000 | 2.680 | 0.715% | 801.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 356.870 | 375.000 | 377.900 | 355.200 | 16.560 | 4.620% | 824.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 370.000 | 358.440 | 375.980 | 354.580 | -16.550 | -4.413% | 596.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 386.330 | 374.990 | 394.000 | 362.990 | -18.010 | -4.583% | 879.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 395.000 | 393.000 | 403.700 | 389.000 | -6.230 | -1.561% | 765.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 401.020 | 399.230 | 418.000 | 394.000 | -13.770 | -3.334% | 832.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 399.740 | 413.000 | 424.880 | 385.510 | 14.740 | 3.701% | 1,287.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 345.000 | 398.260 | 398.260 | 342.020 | 66.380 | 20.001% | 1,127.80万 | 0.00亿 | 0.000% |
| 2026-06-12 | 372.000 | 331.880 | 372.600 | 328.000 | -6.980 | -2.060% | 1,672.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 330.000 | 338.860 | 338.860 | 316.000 | 56.480 | 20.001% | 544.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 292.900 | 282.380 | 297.970 | 275.600 | -22.088 | -7.255% | 578.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 291.982 | 304.468 | 309.738 | 286.602 | 18.211 | 6.362% | 395.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 284.531 | 286.257 | 293.716 | 276.934 | -21.651 | -7.032% | 498.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 306.623 | 307.908 | 326.312 | 304.227 | -6.664 | -2.118% | 471.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 319.061 | 314.572 | 327.348 | 310.000 | -15.421 | -4.673% | 449.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 324.586 | 329.993 | 343.764 | 319.752 | 25.090 | 8.229% | 703.89万 | 0.00亿 | 0.000% |
| 2026-06-02 | 295.580 | 304.903 | 305.118 | 288.674 | 13.825 | 4.750% | 395.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 306.630 | 291.078 | 317.680 | 287.984 | -18.314 | -5.919% | 483.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 321.520 | 309.392 | 330.111 | 304.109 | -12.321 | -3.830% | 527.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 312.155 | 321.713 | 323.812 | 291.575 | 8.868 | 2.835% | 620.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 320.884 | 312.845 | 338.398 | 310.021 | -6.913 | -2.162% | 567.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 341.160 | 319.758 | 341.803 | 308.439 | -28.308 | -8.133% | 626.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 322.493 | 348.066 | 351.520 | 312.845 | 25.573 | 7.930% | 697.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 322.238 | 322.493 | 333.633 | 318.370 | 4.482 | 1.409% | 551.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 352.210 | 318.011 | 355.663 | 315.608 | -17.770 | -5.292% | 757.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 327.590 | 335.781 | 339.779 | 314.917 | 6.596 | 2.004% | 559.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 337.272 | 329.185 | 342.403 | 308.011 | -13.274 | -3.876% | 618.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 350.981 | 342.459 | 360.415 | 335.021 | -12.493 | -3.520% | 630.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 359.116 | 354.952 | 366.022 | 330.366 | 6.899 | 1.982% | 684.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 363.868 | 348.053 | 379.144 | 345.995 | -8.784 | -2.462% | 784.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 318.446 | 356.837 | 362.017 | 318.446 | 28.798 | 8.779% | 822.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 337.086 | 328.039 | 339.247 | 314.503 | -2.141 | -0.648% | 656.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 317.735 | 330.180 | 342.542 | 314.227 | 30.014 | 9.999% | 900.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 296.961 | 300.166 | 301.782 | 277.866 | 8.488 | 2.910% | 902.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 243.094 | 291.678 | 291.678 | 240.456 | 48.612 | 20.000% | 905.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 252.162 | 243.066 | 255.525 | 240.332 | -4.158 | -1.682% | 563.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 244.475 | 247.224 | 249.855 | 241.036 | 5.926 | 2.456% | 380.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 245.415 | 241.298 | 251.243 | 234.807 | -11.596 | -4.585% | 474.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 252.763 | 252.894 | 260.332 | 248.826 | 3.654 | 1.466% | 468.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 240.332 | 249.240 | 249.310 | 233.688 | 6.146 | 2.528% | 466.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 247.245 | 243.094 | 254.966 | 235.746 | -4.834 | -1.950% | 562.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 272.790 | 247.928 | 282.341 | 247.238 | -23.481 | -8.652% | 734.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 254.144 | 271.409 | 277.548 | 252.072 | 12.017 | 4.633% | 623.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 256.789 | 259.392 | 263.267 | 252.990 | -2.266 | -0.866% | 400.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 271.906 | 261.658 | 273.446 | 255.511 | -6.940 | -2.584% | 625.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 276.243 | 268.598 | 288.674 | 260.318 | -4.883 | -1.785% | 813.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 261.740 | 273.481 | 276.920 | 258.985 | 11.064 | 4.216% | 485.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 263.073 | 262.417 | 276.236 | 252.790 | -5.801 | -2.163% | 731.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 275.007 | 268.218 | 290.732 | 265.366 | -8.440 | -3.051% | 701.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 264.006 | 276.658 | 281.064 | 256.906 | 8.495 | 3.168% | 506.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 270.373 | 268.163 | 275.456 | 261.395 | -1.057 | -0.393% | 547.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 267.797 | 269.220 | 278.205 | 265.194 | -0.808 | -0.299% | 488.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 274.862 | 270.028 | 274.973 | 260.629 | 14.351 | 5.613% | 551.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 262.431 | 255.677 | 267.956 | 251.381 | 0.000 | 0.000% | 624.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 272.790 | 270.124 | 288.764 | 269.758 | 0.000 | 0.000% | 706.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 254.137 | 258.729 | 272.707 | 254.137 | 0.000 | 0.000% | 691.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 234.807 | 252.763 | 254.834 | 231.091 | 0.000 | 0.000% | 816.34万 | 0.00亿 | 0.000% |