仕佳光子（688313）历史行情
以下为仕佳光子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 | 155.950 | 154.480 | 156.420 | 152.460 | 0.780 | 0.507% | 1,238.35万 | 19.14亿 | 2.740% |
| 2026-10-01 | 155.950 | 154.480 | 156.420 | 152.460 | 0.780 | 0.507% | 1,238.35万 | 19.14亿 | 2.740% |
| 2026-09-30 | 155.950 | 154.480 | 156.420 | 152.460 | 0.780 | 0.507% | 1,238.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 145.500 | 153.700 | 154.790 | 144.000 | 8.200 | 5.636% | 1,574.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 155.000 | 145.500 | 157.000 | 143.430 | -11.800 | -7.502% | 1,570.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 163.140 | 157.300 | 165.030 | 157.100 | -6.380 | -3.898% | 1,307.06万 | 20.98亿 | 2.892% |
| 2026-09-24 | 163.140 | 157.300 | 165.030 | 157.100 | -6.380 | -3.898% | 1,307.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 165.890 | 163.680 | 166.490 | 162.760 | -1.120 | -0.680% | 1,182.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 174.000 | 164.800 | 174.900 | 164.500 | -6.700 | -3.907% | 2,187.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 175.070 | 171.500 | 177.690 | 167.190 | 1.120 | 0.657% | 1,943.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 165.200 | 170.380 | 172.820 | 162.500 | 9.780 | 6.090% | 2,445.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 160.800 | 160.600 | 163.600 | 159.000 | -0.180 | -0.112% | 1,838.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 147.700 | 160.780 | 162.800 | 146.100 | 13.930 | 9.486% | 2,627.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 142.900 | 146.850 | 150.880 | 142.900 | 1.820 | 1.255% | 1,432.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 143.000 | 145.030 | 147.890 | 140.500 | -3.470 | -2.337% | 1,262.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 147.000 | 148.500 | 152.770 | 141.880 | -1.250 | -0.835% | 2,076.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 147.000 | 149.750 | 154.860 | 146.690 | 1.800 | 1.217% | 1,813.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 155.010 | 147.950 | 156.000 | 147.010 | -2.260 | -1.505% | 1,749.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 155.220 | 150.210 | 157.230 | 149.290 | -4.700 | -3.034% | 1,780.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 145.820 | 154.910 | 156.150 | 145.000 | 13.290 | 9.384% | 2,197.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 148.790 | 141.620 | 153.660 | 140.600 | -5.490 | -3.732% | 1,651.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 151.580 | 147.110 | 151.980 | 145.000 | -1.030 | -0.695% | 1,160.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 145.830 | 148.140 | 149.800 | 144.020 | -2.650 | -1.757% | 1,423.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 156.360 | 150.790 | 157.080 | 148.410 | -7.140 | -4.521% | 1,471.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 148.000 | 157.930 | 157.930 | 148.000 | 2.830 | 1.825% | 1,363.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 158.600 | 155.100 | 161.600 | 155.000 | -4.040 | -2.539% | 1,659.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 152.790 | 159.140 | 161.830 | 150.360 | 9.630 | 6.441% | 2,219.73万 | 0.00亿 | 0.000% |
| 2026-08-26 | 154.440 | 149.510 | 154.550 | 146.500 | -2.190 | -1.444% | 1,501.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 149.000 | 151.700 | 154.780 | 146.680 | -2.350 | -1.525% | 1,711.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 156.790 | 154.050 | 158.000 | 148.990 | -3.950 | -2.500% | 2,520.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 163.000 | 158.000 | 167.180 | 156.780 | -6.000 | -3.659% | 2,897.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 154.000 | 164.000 | 166.800 | 146.680 | 12.590 | 8.315% | 3,164.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 154.000 | 151.410 | 158.490 | 149.440 | -10.890 | -6.710% | 2,873.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 160.000 | 162.300 | 163.900 | 158.490 | 2.300 | 1.438% | 2,254.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 144.880 | 160.000 | 160.000 | 143.800 | 19.240 | 13.669% | 2,883.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 139.440 | 140.760 | 141.500 | 136.220 | 2.150 | 1.551% | 1,823.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 142.000 | 138.610 | 146.000 | 138.600 | -1.280 | -0.915% | 2,741.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 131.000 | 139.890 | 142.500 | 131.000 | 9.390 | 7.195% | 2,764.71万 | 0.00亿 | 0.000% |
| 2026-08-11 | 128.790 | 130.500 | 133.360 | 125.570 | -3.510 | -2.619% | 2,458.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 128.900 | 134.010 | 138.000 | 124.550 | 6.310 | 4.941% | 3,329.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 118.940 | 127.700 | 128.510 | 118.940 | 8.950 | 7.537% | 3,437.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 112.600 | 118.750 | 120.480 | 111.200 | 4.140 | 3.612% | 3,224.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 110.250 | 114.610 | 116.070 | 107.300 | 0.910 | 0.800% | 3,924.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 102.380 | 113.700 | 113.980 | 99.940 | 16.930 | 17.495% | 4,246.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 91.890 | 96.770 | 99.800 | 90.160 | 6.730 | 7.474% | 3,640.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 96.000 | 90.040 | 96.000 | 89.500 | 6.070 | 7.229% | 2,762.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 94.860 | 83.970 | 95.000 | 81.680 | -12.030 | -12.531% | 3,377.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 100.190 | 96.000 | 101.980 | 89.410 | -4.200 | -4.192% | 2,870.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 110.800 | 100.200 | 113.660 | 99.500 | -14.690 | -12.786% | 2,430.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 111.480 | 114.890 | 115.500 | 109.000 | 3.310 | 2.966% | 1,553.43万 | 0.00亿 | 0.000% |
| 2026-07-24 | 113.030 | 111.580 | 115.500 | 110.580 | -2.620 | -2.294% | 1,406.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 119.700 | 114.200 | 122.580 | 113.130 | -2.100 | -1.806% | 1,790.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 120.000 | 116.300 | 126.700 | 115.000 | -5.600 | -4.594% | 2,414.54万 | 0.00亿 | 0.000% |
| 2026-07-21 | 113.600 | 121.900 | 122.870 | 95.990 | 10.400 | 9.327% | 3,268.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 122.580 | 111.500 | 127.200 | 105.290 | -6.490 | -5.500% | 2,963.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 140.760 | 117.990 | 142.000 | 117.850 | -24.040 | -16.926% | 2,527.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 140.070 | 142.030 | 148.580 | 137.000 | -4.670 | -3.183% | 1,689.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 153.110 | 146.700 | 156.800 | 146.200 | -5.200 | -3.423% | 1,926.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 140.700 | 151.900 | 153.850 | 137.800 | 12.300 | 8.811% | 2,430.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 145.010 | 139.600 | 149.800 | 138.700 | -8.030 | -5.439% | 1,675.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 159.000 | 147.630 | 162.620 | 147.550 | -6.930 | -4.484% | 2,307.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 144.900 | 154.560 | 156.360 | 136.500 | 12.650 | 8.914% | 2,689.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 147.000 | 141.910 | 149.900 | 138.000 | -3.050 | -2.104% | 1,667.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 149.300 | 144.960 | 150.000 | 141.330 | -3.720 | -2.502% | 1,557.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 158.000 | 148.680 | 158.570 | 141.000 | -9.890 | -6.237% | 2,567.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 158.130 | 158.570 | 166.690 | 157.290 | -2.340 | -1.454% | 1,651.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 161.000 | 160.910 | 170.600 | 156.100 | -9.890 | -5.790% | 2,022.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 181.550 | 170.800 | 183.970 | 168.000 | -13.850 | -7.501% | 2,715.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 178.780 | 184.650 | 191.600 | 174.000 | 9.350 | 5.334% | 2,681.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 178.000 | 175.300 | 182.500 | 165.180 | -4.400 | -2.449% | 2,478.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 193.500 | 179.700 | 194.000 | 173.500 | -20.240 | -10.123% | 3,439.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 204.000 | 199.940 | 205.920 | 193.000 | -3.390 | -1.667% | 2,911.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 193.000 | 203.330 | 206.670 | 191.080 | 3.350 | 1.675% | 3,511.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 178.600 | 199.980 | 205.790 | 172.600 | 17.430 | 9.548% | 4,096.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 181.000 | 182.550 | 188.990 | 176.800 | 7.110 | 4.053% | 3,533.35万 | 0.00亿 | 0.000% |
| 2026-06-18 | 171.000 | 175.440 | 177.460 | 168.180 | 5.920 | 3.492% | 3,289.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 167.680 | 169.520 | 171.970 | 165.700 | -3.390 | -1.961% | 3,203.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 169.000 | 172.910 | 177.500 | 166.050 | 6.380 | 3.831% | 3,472.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 152.000 | 166.530 | 166.880 | 150.000 | 17.460 | 11.713% | 3,229.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 160.000 | 149.070 | 162.000 | 147.500 | -2.430 | -1.604% | 2,267.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 152.050 | 151.500 | 155.580 | 148.060 | 0.170 | 0.112% | 1,893.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 154.200 | 151.330 | 157.250 | 148.700 | -9.260 | -5.766% | 1,831.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 153.060 | 160.590 | 161.720 | 151.980 | 11.610 | 7.793% | 2,482.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 142.800 | 148.980 | 154.700 | 142.800 | -7.510 | -4.799% | 2,320.99万 | 0.00亿 | 0.000% |
| 2026-06-05 | 161.700 | 156.490 | 174.290 | 153.700 | -8.660 | -5.244% | 3,420.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 162.830 | 165.150 | 168.680 | 162.660 | -3.410 | -2.023% | 2,928.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 160.500 | 168.560 | 180.700 | 158.230 | 14.360 | 9.313% | 4,639.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 151.480 | 154.200 | 157.100 | 146.580 | 8.200 | 5.616% | 2,626.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 159.710 | 146.000 | 160.500 | 145.760 | -16.390 | -10.093% | 3,109.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 166.710 | 162.390 | 168.100 | 157.700 | -1.090 | -0.667% | 2,607.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 152.700 | 163.480 | 165.700 | 151.880 | 8.780 | 5.676% | 3,353.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 159.700 | 154.700 | 162.480 | 148.900 | -16.080 | -9.416% | 5,107.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 179.700 | 170.780 | 179.700 | 165.900 | -11.040 | -6.072% | 3,110.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 176.700 | 181.820 | 184.570 | 173.880 | 7.400 | 4.243% | 3,290.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 172.700 | 174.420 | 180.590 | 161.580 | 6.840 | 4.082% | 3,909.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 187.700 | 167.580 | 187.880 | 165.700 | -17.020 | -9.220% | 3,522.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 172.050 | 184.600 | 188.160 | 167.500 | 11.590 | 6.699% | 3,285.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 171.700 | 173.010 | 173.810 | 162.680 | -0.110 | -0.064% | 2,552.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 175.700 | 173.120 | 178.380 | 169.910 | -2.180 | -1.244% | 2,591.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 187.480 | 175.300 | 193.260 | 169.950 | -6.930 | -3.803% | 3,294.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 184.200 | 182.230 | 187.880 | 177.110 | 2.870 | 1.600% | 3,037.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 175.250 | 179.360 | 180.900 | 173.730 | -1.310 | -0.725% | 2,784.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 183.700 | 180.670 | 191.500 | 180.670 | 2.370 | 1.329% | 3,024.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 176.370 | 178.300 | 182.900 | 172.200 | 2.000 | 1.134% | 3,443.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 164.700 | 176.300 | 179.600 | 162.880 | 7.380 | 4.369% | 3,497.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 149.700 | 168.920 | 170.960 | 147.080 | 17.990 | 11.919% | 4,231.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 135.700 | 150.930 | 155.300 | 135.700 | 19.410 | 14.758% | 5,112.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 134.700 | 131.520 | 135.600 | 130.200 | 0.660 | 0.504% | 2,878.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 129.990 | 130.860 | 134.900 | 127.700 | -2.980 | -2.227% | 3,471.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 142.700 | 133.840 | 147.580 | 131.760 | -11.120 | -7.671% | 4,603.74万 | 0.00亿 | 0.000% |
| 2026-04-27 | 141.700 | 144.960 | 149.690 | 133.710 | 1.760 | 1.229% | 4,646.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 142.210 | 143.200 | 149.560 | 138.480 | 4.200 | 3.022% | 4,561.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 144.500 | 139.000 | 148.380 | 135.700 | -6.680 | -4.585% | 4,306.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 138.610 | 145.680 | 151.800 | 138.610 | 9.630 | 7.078% | 4,624.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 123.850 | 136.050 | 139.030 | 123.630 | 11.000 | 8.796% | 4,835.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 126.720 | 125.050 | 139.660 | 122.450 | -0.440 | -0.351% | 5,542.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 117.700 | 125.490 | 132.410 | 117.090 | 10.900 | 9.512% | 5,186.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 113.510 | 114.590 | 116.700 | 110.500 | 0.300 | 0.262% | 3,326.25万 | 0.00亿 | 0.000% |
| 2026-04-15 | 117.690 | 114.290 | 118.700 | 112.870 | -6.100 | -5.067% | 3,903.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 115.900 | 120.390 | 121.200 | 112.700 | 3.890 | 3.339% | 4,678.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 104.700 | 116.500 | 119.690 | 104.700 | 10.800 | 10.218% | 5,800.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 108.710 | 105.700 | 110.700 | 101.380 | -0.980 | -0.919% | 5,956.42万 | 0.00亿 | 0.000% |
| 2026-04-09 | 96.540 | 106.680 | 112.340 | 96.280 | 8.170 | 8.294% | 5,926.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 94.850 | 98.510 | 98.510 | 93.280 | 7.320 | 8.027% | 4,413.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 94.200 | 91.190 | 96.250 | 89.750 | 0.000 | 0.000% | 4,129.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 95.600 | 96.100 | 99.550 | 93.620 | 0.000 | 0.000% | 4,709.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 87.700 | 92.500 | 96.140 | 87.410 | 0.000 | 0.000% | 5,839.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 86.200 | 88.580 | 88.670 | 83.710 | 0.000 | 0.000% | 4,210.29万 | 0.00亿 | 0.000% |