光格科技（688450）历史行情

以下为光格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
2026-10-08	31.500	30.390	32.120	29.900	-0.950	-3.031%	128.73万	0.00亿	0.000%
2026-10-07	32.420	31.340	32.760	31.200	-0.820	-2.550%	118.52万	0.38亿	2.422%
2026-10-06	32.420	31.340	32.760	31.200	-0.820	-2.550%	118.52万	0.38亿	2.422%
2026-10-05	32.420	31.340	32.760	31.200	-0.820	-2.550%	118.52万	0.38亿	2.422%
2026-10-02	32.420	31.340	32.760	31.200	-0.820	-2.550%	118.52万	0.38亿	2.422%
2026-10-01	32.420	31.340	32.760	31.200	-0.820	-2.550%	118.52万	0.38亿	2.422%
2026-09-30	32.420	31.340	32.760	31.200	-0.820	-2.550%	118.52万	0.00亿	0.000%
2026-09-29	31.830	32.160	32.470	31.320	0.220	0.689%	103.62万	0.00亿	0.000%
2026-09-28	33.210	31.940	33.250	31.200	-1.130	-3.417%	132.91万	0.00亿	0.000%
2026-09-27	33.880	33.070	34.250	32.750	-0.810	-2.391%	121.61万	0.41亿	2.485%
2026-09-24	33.880	33.070	34.250	32.750	-0.810	-2.391%	121.61万	0.00亿	0.000%
2026-09-23	33.330	33.880	34.150	32.940	0.590	1.772%	105.22万	0.00亿	0.000%
2026-09-22	33.090	33.290	33.940	32.750	0.470	1.432%	136.09万	0.00亿	0.000%
2026-09-21	32.720	32.820	32.840	32.040	0.210	0.644%	114.47万	0.00亿	0.000%
2026-09-18	32.240	32.610	32.680	31.830	0.940	2.968%	107.02万	0.00亿	0.000%
2026-09-17	32.100	31.670	32.220	31.300	-0.430	-1.340%	94.05万	0.00亿	0.000%
2026-09-16	31.080	32.100	32.340	31.030	0.850	2.720%	105.84万	0.00亿	0.000%
2026-09-15	31.940	31.250	32.330	31.090	-0.690	-2.160%	90.81万	0.00亿	0.000%
2026-09-14	31.480	31.940	32.100	30.690	0.460	1.461%	109.77万	0.00亿	0.000%
2026-09-11	31.720	31.480	31.780	30.210	-0.520	-1.625%	101.57万	0.00亿	0.000%
2026-09-10	32.200	32.000	32.630	31.790	-0.440	-1.356%	103.26万	0.00亿	0.000%
2026-09-09	32.860	32.440	33.400	32.100	-0.270	-0.825%	97.97万	0.00亿	0.000%
2026-09-08	33.090	32.710	33.450	32.570	-0.250	-0.758%	110.02万	0.00亿	0.000%
2026-09-07	33.340	32.960	33.610	32.530	0.260	0.795%	107.88万	0.00亿	0.000%
2026-09-04	33.750	32.700	34.240	32.590	-0.550	-1.654%	137.65万	0.00亿	0.000%
2026-09-03	33.390	33.250	33.930	32.700	-0.140	-0.419%	111.15万	0.00亿	0.000%
2026-09-02	33.280	33.390	33.720	32.810	-0.230	-0.684%	96.65万	0.00亿	0.000%
2026-09-01	34.950	33.620	34.950	33.000	-0.650	-1.897%	128.74万	0.00亿	0.000%
2026-08-31	32.460	34.270	34.330	32.260	1.370	4.164%	200.22万	0.00亿	0.000%
2026-08-28	33.990	32.900	34.620	32.600	-2.200	-6.268%	257.14万	0.00亿	0.000%
2026-08-27	33.200	35.100	35.580	33.170	1.740	5.216%	187.82万	0.00亿	0.000%
2026-08-26	33.110	33.360	33.930	32.520	-0.280	-0.832%	129.51万	0.00亿	0.000%
2026-08-25	31.860	33.640	33.870	31.860	0.960	2.938%	162.40万	0.00亿	0.000%
2026-08-24	33.630	32.680	33.960	32.060	-1.000	-2.969%	146.52万	0.00亿	0.000%
2026-08-21	33.000	33.680	33.890	32.220	0.480	1.446%	122.92万	0.00亿	0.000%
2026-08-20	33.770	33.200	33.960	32.670	0.290	0.881%	140.69万	0.00亿	0.000%
2026-08-19	34.760	32.910	35.530	32.590	-2.710	-7.608%	210.12万	0.00亿	0.000%
2026-08-18	36.520	35.620	36.950	34.810	-0.400	-1.110%	203.07万	0.00亿	0.000%
2026-08-17	34.500	36.020	36.210	33.770	2.200	6.505%	196.82万	0.00亿	0.000%
2026-08-14	34.200	33.820	34.500	33.470	-0.070	-0.207%	200.02万	0.00亿	0.000%
2026-08-13	35.660	33.890	35.960	33.850	-1.290	-3.667%	186.18万	0.00亿	0.000%
2026-08-12	34.380	35.180	35.430	34.010	0.850	2.476%	147.16万	0.00亿	0.000%
2026-08-11	34.500	34.330	34.930	33.210	-0.370	-1.066%	241.39万	0.00亿	0.000%
2026-08-10	34.310	34.700	34.700	32.850	0.720	2.119%	181.06万	0.00亿	0.000%
2026-08-07	33.250	33.980	34.100	31.810	1.300	3.978%	214.03万	0.00亿	0.000%
2026-08-06	32.200	32.680	33.150	31.220	0.960	3.026%	249.98万	0.00亿	0.000%
2026-08-05	30.900	31.720	31.960	30.450	0.930	3.020%	252.11万	0.00亿	0.000%
2026-08-04	29.350	30.790	31.160	28.610	1.610	5.517%	244.06万	0.00亿	0.000%
2026-08-03	28.170	29.180	29.470	27.710	1.010	3.585%	264.65万	0.00亿	0.000%
2026-07-31	27.000	28.170	29.100	26.840	2.380	9.228%	288.05万	0.00亿	0.000%
2026-07-30	27.270	25.790	27.650	25.630	-1.760	-6.388%	229.77万	0.00亿	0.000%
2026-07-29	27.720	27.550	28.150	26.530	-0.330	-1.184%	207.91万	0.00亿	0.000%
2026-07-28	28.800	27.880	29.550	27.720	-1.200	-4.127%	217.39万	0.00亿	0.000%
2026-07-27	27.490	29.080	29.080	27.000	1.310	4.717%	201.34万	0.00亿	0.000%
2026-07-24	28.330	27.770	29.050	27.240	-1.150	-3.976%	223.41万	0.00亿	0.000%
2026-07-23	28.700	28.920	29.060	27.110	0.790	2.808%	288.95万	0.00亿	0.000%
2026-07-22	28.000	28.130	30.330	27.750	-1.670	-5.604%	378.54万	0.00亿	0.000%
2026-07-21	28.390	29.800	29.900	24.190	1.840	6.581%	555.42万	0.00亿	0.000%
2026-07-20	33.850	27.960	33.850	26.480	-4.600	-14.128%	616.37万	0.00亿	0.000%
2026-07-17	37.800	32.560	37.800	32.130	-5.440	-14.316%	513.88万	0.00亿	0.000%
2026-07-16	40.480	38.000	40.480	37.610	-2.520	-6.219%	289.54万	0.00亿	0.000%
2026-07-15	42.550	40.520	43.500	39.570	-2.120	-4.972%	337.60万	0.00亿	0.000%
2026-07-14	42.110	42.640	43.180	39.120	-0.620	-1.433%	561.32万	0.00亿	0.000%
2026-07-13	50.060	43.260	51.990	43.260	-10.810	-19.993%	601.27万	0.00亿	0.000%
2026-07-10	62.720	54.070	64.990	52.190	-8.460	-13.530%	576.43万	0.00亿	0.000%
2026-07-09	57.820	62.530	62.570	56.900	5.310	9.280%	332.26万	0.00亿	0.000%
2026-07-08	57.020	57.220	58.850	53.600	0.890	1.580%	235.03万	0.00亿	0.000%
2026-07-07	60.250	56.330	60.500	56.000	-3.610	-6.023%	321.50万	0.00亿	0.000%
2026-07-06	62.250	59.940	66.600	59.110	-3.540	-5.577%	499.59万	0.00亿	0.000%
2026-07-03	62.200	63.480	69.600	58.900	-0.740	-1.152%	716.15万	0.00亿	0.000%
2026-07-02	67.070	64.220	70.800	64.100	-2.770	-4.135%	450.06万	0.00亿	0.000%
2026-07-01	66.840	66.990	69.460	65.000	0.000	0.000%	376.20万	0.00亿	0.000%
2026-06-30	63.000	66.990	68.680	59.620	5.210	8.433%	519.18万	0.00亿	0.000%
2026-06-29	55.410	61.780	61.900	54.810	7.230	13.254%	501.99万	0.00亿	0.000%
2026-06-26	52.800	54.550	57.990	52.580	1.160	2.173%	296.28万	0.00亿	0.000%
2026-06-25	51.940	53.390	53.470	50.810	0.930	1.773%	218.46万	0.00亿	0.000%
2026-06-24	54.000	52.460	54.070	51.000	-1.420	-2.635%	276.17万	0.00亿	0.000%
2026-06-23	52.000	53.880	54.470	50.520	0.940	1.776%	320.96万	0.00亿	0.000%
2026-06-22	51.500	52.940	54.710	49.000	1.130	2.181%	339.71万	0.00亿	0.000%
2026-06-18	46.490	51.810	52.140	46.490	4.310	9.074%	330.54万	0.00亿	0.000%
2026-06-17	46.040	47.500	48.250	45.000	0.900	1.931%	237.84万	0.00亿	0.000%
2026-06-16	41.500	46.600	46.600	41.000	5.400	13.107%	299.58万	0.00亿	0.000%
2026-06-15	40.700	41.200	41.500	39.560	0.350	0.857%	175.27万	0.00亿	0.000%
2026-06-12	41.990	40.850	42.230	39.750	0.240	0.591%	220.07万	0.00亿	0.000%
2026-06-11	38.240	40.610	42.430	36.870	2.330	6.087%	279.51万	0.00亿	0.000%
2026-06-10	39.260	38.280	40.640	36.800	-0.600	-1.543%	172.73万	0.00亿	0.000%
2026-06-09	40.000	38.880	40.470	38.220	0.210	0.543%	218.88万	0.00亿	0.000%
2026-06-08	40.000	38.670	43.870	37.600	-3.990	-9.353%	248.45万	0.00亿	0.000%
2026-06-05	44.110	42.660	44.280	41.500	-1.440	-3.265%	154.43万	0.00亿	0.000%
2026-06-04	43.000	44.100	45.260	43.000	-0.970	-2.152%	67.32万	0.00亿	0.000%
2026-06-03	45.330	45.070	45.960	43.850	-0.250	-0.552%	136.69万	0.00亿	0.000%
2026-06-02	45.710	45.320	47.470	44.740	-1.330	-2.851%	126.88万	0.00亿	0.000%
2026-06-01	45.650	46.650	47.670	45.400	-0.600	-1.270%	135.73万	0.00亿	0.000%
2026-05-29	47.140	47.250	48.860	45.200	0.120	0.255%	155.75万	0.00亿	0.000%
2026-05-28	47.370	47.130	47.370	44.600	0.690	1.486%	169.21万	0.00亿	0.000%
2026-05-27	45.980	46.440	46.800	44.330	-0.240	-0.514%	168.22万	0.00亿	0.000%
2026-05-26	46.320	46.680	47.960	42.030	0.080	0.172%	216.33万	0.00亿	0.000%
2026-05-25	49.310	46.600	52.880	46.000	-2.490	-5.072%	277.67万	0.00亿	0.000%
2026-05-22	47.000	49.090	49.980	46.000	2.940	6.371%	177.28万	0.00亿	0.000%
2026-05-21	47.250	46.150	48.920	45.990	-0.590	-1.262%	187.04万	0.00亿	0.000%
2026-05-20	46.300	46.740	46.970	45.810	0.210	0.451%	102.52万	0.00亿	0.000%
2026-05-19	47.830	46.530	47.830	45.500	-0.690	-1.461%	112.17万	0.00亿	0.000%
2026-05-18	46.750	47.220	47.800	45.790	0.920	1.987%	131.02万	0.00亿	0.000%
2026-05-15	47.230	46.300	47.570	45.680	-0.870	-1.844%	137.90万	0.00亿	0.000%
2026-05-14	47.690	47.170	49.360	46.500	-0.430	-0.903%	195.98万	0.00亿	0.000%
2026-05-13	48.900	47.600	51.960	47.480	-1.620	-3.291%	215.31万	0.00亿	0.000%
2026-05-12	50.500	49.220	50.500	48.240	-0.880	-1.756%	275.86万	0.00亿	0.000%
2026-05-11	47.000	50.100	52.180	46.400	4.100	8.913%	369.78万	0.00亿	0.000%
2026-05-08	47.250	46.000	48.000	45.210	-2.180	-4.525%	229.18万	0.00亿	0.000%
2026-05-07	47.360	48.180	48.730	47.060	0.820	1.731%	203.91万	0.00亿	0.000%
2026-05-06	46.520	47.360	49.100	45.000	0.980	2.113%	292.92万	0.00亿	0.000%
2026-04-30	47.230	46.380	47.700	44.620	1.830	4.108%	223.47万	0.00亿	0.000%
2026-04-29	43.890	44.550	45.350	43.700	0.220	0.496%	170.99万	0.00亿	0.000%
2026-04-28	47.000	44.330	47.000	43.960	-2.140	-4.605%	188.18万	0.00亿	0.000%
2026-04-27	44.640	46.470	47.640	44.400	1.790	4.006%	244.15万	0.00亿	0.000%
2026-04-24	46.430	44.680	47.220	44.250	-2.220	-4.733%	278.48万	0.00亿	0.000%
2026-04-23	47.970	46.900	48.040	46.310	-0.600	-1.263%	189.33万	0.00亿	0.000%
2026-04-22	46.500	47.500	48.480	46.000	0.630	1.344%	253.15万	0.00亿	0.000%
2026-04-21	43.000	46.870	46.960	43.000	2.840	6.450%	316.56万	0.00亿	0.000%
2026-04-20	40.500	44.030	44.500	40.500	2.770	6.714%	294.54万	0.00亿	0.000%
2026-04-17	40.300	41.260	42.460	40.220	0.970	2.408%	213.93万	0.00亿	0.000%
2026-04-16	40.000	40.290	40.920	39.750	0.290	0.725%	158.02万	0.00亿	0.000%
2026-04-15	41.870	40.000	41.870	39.790	-1.480	-3.568%	207.15万	0.00亿	0.000%
2026-04-14	40.210	41.480	42.600	39.650	1.200	2.979%	326.22万	0.00亿	0.000%
2026-04-13	38.300	40.280	41.490	36.300	0.000	0.000%	296.68万	0.00亿	0.000%
2026-04-10	39.420	37.720	39.420	33.000	0.000	0.000%	274.83万	0.00亿	0.000%
2026-04-09	36.720	38.780	40.310	36.590	0.000	0.000%	347.76万	0.00亿	0.000%
2026-04-08	36.590	36.710	36.710	35.400	0.000	0.000%	217.48万	0.00亿	0.000%
2026-04-07	34.730	35.870	36.330	34.320	0.000	0.000%	207.02万	0.00亿	0.000%
2026-04-03	34.640	34.600	35.440	34.300	0.000	0.000%	122.18万	0.00亿	0.000%
2026-04-02	35.200	34.660	35.560	34.400	0.000	0.000%	109.92万	0.00亿	0.000%
2026-04-01	35.020	35.000	35.490	34.020	0.000	0.000%	127.33万	0.00亿	0.000%