逸飞激光（688646）历史行情

以下为逸飞激光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
2026-10-06	72.780	71.250	73.770	70.860	-1.520	-2.089%	139.11万	1.00亿	2.291%
2026-10-05	72.780	71.250	73.770	70.860	-1.520	-2.089%	139.11万	1.00亿	2.291%
2026-10-02	72.780	71.250	73.770	70.860	-1.520	-2.089%	139.11万	1.00亿	2.291%
2026-10-01	72.780	71.250	73.770	70.860	-1.520	-2.089%	139.11万	1.00亿	2.291%
2026-09-30	72.780	71.250	73.770	70.860	-1.520	-2.089%	139.11万	0.00亿	0.000%
2026-09-29	73.440	72.770	74.200	71.100	-0.730	-0.993%	226.90万	0.00亿	0.000%
2026-09-28	80.000	73.500	80.990	73.440	-7.160	-8.877%	356.16万	0.00亿	0.000%
2026-09-27	77.590	80.660	82.800	77.130	3.070	3.957%	405.72万	3.30亿	6.681%
2026-09-24	77.590	80.660	82.800	77.130	3.070	3.957%	405.72万	0.00亿	0.000%
2026-09-23	79.570	77.590	80.080	76.750	-2.140	-2.684%	187.31万	0.00亿	0.000%
2026-09-22	78.290	79.730	83.500	78.000	1.920	2.468%	270.79万	0.00亿	0.000%
2026-09-21	79.400	77.810	80.000	76.000	-2.010	-2.518%	239.73万	0.00亿	0.000%
2026-09-18	77.500	79.820	81.480	77.070	3.070	4.000%	258.96万	0.00亿	0.000%
2026-09-17	75.000	76.750	78.660	75.000	1.440	1.912%	144.21万	0.00亿	0.000%
2026-09-16	75.750	75.310	77.000	74.510	-0.340	-0.449%	118.05万	0.00亿	0.000%
2026-09-15	76.440	75.650	77.560	74.000	-0.710	-0.930%	117.05万	0.00亿	0.000%
2026-09-14	72.490	76.360	76.470	71.500	3.000	4.089%	151.27万	0.00亿	0.000%
2026-09-11	74.440	73.360	76.650	72.260	-1.820	-2.421%	138.91万	0.00亿	0.000%
2026-09-10	79.020	75.180	79.020	75.030	-4.580	-5.742%	264.21万	0.00亿	0.000%
2026-09-09	77.400	79.760	81.660	76.680	2.340	3.022%	377.17万	0.00亿	0.000%
2026-09-08	76.510	77.420	79.650	73.800	0.720	0.939%	275.78万	0.00亿	0.000%
2026-09-07	77.350	76.700	77.550	75.200	1.120	1.482%	144.89万	0.00亿	0.000%
2026-09-04	76.490	75.580	77.770	74.500	1.300	1.750%	184.48万	0.00亿	0.000%
2026-09-03	73.720	74.280	76.800	73.110	0.780	1.061%	152.71万	0.00亿	0.000%
2026-09-02	70.000	73.500	75.510	69.860	2.190	3.071%	237.06万	0.00亿	0.000%
2026-09-01	72.250	71.310	72.680	70.310	-0.970	-1.342%	99.80万	0.00亿	0.000%
2026-08-31	70.630	72.280	72.680	69.340	0.210	0.291%	106.18万	0.00亿	0.000%
2026-08-28	74.280	72.070	76.050	71.590	-2.590	-3.469%	199.25万	0.00亿	0.000%
2026-08-27	71.000	74.660	74.660	70.480	4.080	5.781%	264.83万	0.00亿	0.000%
2026-08-26	69.010	70.580	71.460	69.000	0.780	1.117%	126.79万	0.00亿	0.000%
2026-08-25	69.520	69.800	70.500	66.250	-0.400	-0.570%	144.47万	0.00亿	0.000%
2026-08-24	72.680	70.200	72.680	68.000	-2.980	-4.072%	204.23万	0.00亿	0.000%
2026-08-21	72.000	73.180	73.450	70.180	2.060	2.897%	177.94万	0.00亿	0.000%
2026-08-20	72.010	71.120	73.450	69.700	-0.880	-1.222%	173.65万	0.00亿	0.000%
2026-08-19	74.990	72.000	75.480	70.000	-4.330	-5.673%	235.01万	0.00亿	0.000%
2026-08-18	75.420	76.330	79.000	73.550	-2.570	-3.257%	391.85万	0.00亿	0.000%
2026-08-17	76.140	78.900	78.900	70.500	3.450	4.573%	354.82万	0.00亿	0.000%
2026-08-14	69.000	75.450	75.990	68.900	6.450	9.348%	359.56万	0.00亿	0.000%
2026-08-13	75.880	69.000	75.880	65.880	-5.060	-6.832%	416.83万	0.00亿	0.000%
2026-08-11	74.540	74.060	76.220	73.410	0.060	0.081%	86.88万	0.00亿	0.000%
2026-08-10	73.000	74.000	74.720	72.200	1.300	1.788%	65.84万	0.00亿	0.000%
2026-08-07	73.510	72.700	74.470	71.500	-0.800	-1.088%	114.20万	0.00亿	0.000%
2026-08-06	69.340	73.500	73.500	69.340	4.180	6.030%	158.82万	0.00亿	0.000%
2026-08-05	65.490	69.320	71.500	65.490	1.320	1.941%	133.23万	0.00亿	0.000%
2026-08-04	60.220	68.000	68.000	60.000	8.000	13.333%	241.08万	0.00亿	0.000%
2026-08-03	58.700	60.000	60.500	56.710	2.500	4.348%	110.93万	0.00亿	0.000%
2026-07-31	58.190	57.500	58.870	56.000	1.600	2.862%	95.31万	0.00亿	0.000%
2026-07-30	60.680	55.900	60.680	55.000	-3.700	-6.208%	131.47万	0.00亿	0.000%
2026-07-29	60.840	59.600	60.840	58.030	-0.400	-0.667%	94.19万	0.00亿	0.000%
2026-07-28	58.000	60.000	61.660	58.000	0.100	0.167%	90.36万	0.00亿	0.000%
2026-07-27	60.450	59.900	63.580	58.300	-1.700	-2.760%	210.69万	0.00亿	0.000%
2026-07-24	63.100	61.600	63.200	61.100	-1.730	-2.732%	65.29万	0.00亿	0.000%
2026-07-23	62.750	63.330	64.630	61.270	2.060	3.362%	119.19万	0.00亿	0.000%
2026-07-22	60.200	61.270	63.990	60.200	-0.230	-0.374%	150.62万	0.00亿	0.000%
2026-07-21	55.580	61.500	61.500	53.300	8.500	16.038%	215.20万	0.00亿	0.000%
2026-07-20	68.480	53.000	68.480	53.000	-13.250	-20.000%	150.50万	0.00亿	0.000%
2026-07-17	68.670	66.250	69.450	65.500	-2.430	-3.538%	73.25万	0.00亿	0.000%
2026-07-16	70.000	68.680	70.130	67.650	-1.320	-1.886%	84.16万	0.00亿	0.000%
2026-07-15	65.880	70.000	71.580	64.220	5.440	8.426%	224.95万	0.00亿	0.000%
2026-07-14	61.220	64.560	65.970	56.310	3.340	5.456%	182.59万	0.00亿	0.000%
2026-07-13	68.560	61.220	68.560	61.010	-6.440	-9.518%	168.63万	0.00亿	0.000%
2026-07-10	69.770	67.660	70.100	66.880	-2.110	-3.024%	107.55万	0.00亿	0.000%
2026-07-09	70.400	69.770	70.670	66.500	-0.620	-0.881%	117.41万	0.00亿	0.000%
2026-07-08	70.700	70.390	71.490	67.600	-0.310	-0.438%	77.77万	0.00亿	0.000%
2026-07-07	73.200	70.700	73.870	67.700	-2.670	-3.639%	147.63万	0.00亿	0.000%
2026-07-06	78.220	73.370	80.290	71.500	-4.810	-6.152%	236.80万	0.00亿	0.000%
2026-07-03	75.000	78.180	80.200	74.000	4.380	5.935%	269.92万	0.00亿	0.000%
2026-07-02	75.880	73.800	75.880	72.500	-1.120	-1.495%	76.02万	0.00亿	0.000%
2026-07-01	74.660	74.920	77.280	74.070	0.760	1.025%	102.04万	0.00亿	0.000%
2026-06-30	70.500	74.160	74.220	69.660	3.000	4.216%	107.35万	0.00亿	0.000%
2026-06-29	74.850	71.160	74.880	71.100	-2.740	-3.708%	74.74万	0.00亿	0.000%
2026-06-26	73.200	73.900	74.350	71.090	1.180	1.623%	75.94万	0.00亿	0.000%
2026-06-25	75.480	72.720	76.890	70.160	-2.800	-3.708%	135.68万	0.00亿	0.000%
2026-06-24	75.000	75.520	76.350	72.430	-1.480	-1.922%	160.13万	0.00亿	0.000%
2026-06-23	73.700	77.000	79.750	70.510	4.450	6.134%	282.13万	0.00亿	0.000%
2026-06-22	72.250	72.550	76.600	71.900	1.580	2.226%	227.17万	0.00亿	0.000%
2026-06-18	66.360	70.970	71.300	66.360	4.620	6.963%	154.11万	0.00亿	0.000%
2026-06-17	66.050	66.350	67.500	65.990	0.300	0.454%	60.95万	0.00亿	0.000%
2026-06-16	67.000	66.050	67.580	65.030	-0.390	-0.587%	91.64万	0.00亿	0.000%
2026-06-15	65.180	66.440	66.470	64.130	2.550	3.991%	95.73万	0.00亿	0.000%
2026-06-12	63.900	63.890	65.200	63.210	-0.010	-0.016%	79.28万	0.00亿	0.000%
2026-06-11	64.000	63.900	65.770	63.120	-0.900	-1.389%	68.00万	0.00亿	0.000%
2026-06-10	64.500	64.800	65.490	61.990	0.170	0.263%	81.84万	0.00亿	0.000%
2026-06-09	64.270	64.630	64.760	62.580	3.340	5.450%	99.62万	0.00亿	0.000%
2026-06-08	62.000	61.290	64.000	61.000	-3.340	-5.168%	89.50万	0.00亿	0.000%
2026-06-05	67.710	64.630	67.800	64.080	-3.370	-4.956%	117.14万	0.00亿	0.000%
2026-06-04	68.710	68.000	69.600	67.590	-0.970	-1.406%	74.05万	0.00亿	0.000%
2026-06-03	68.210	68.970	70.450	67.500	0.770	1.129%	97.12万	0.00亿	0.000%
2026-06-02	68.000	68.200	69.580	67.440	0.200	0.294%	99.20万	0.00亿	0.000%
2026-06-01	65.580	68.000	68.480	64.010	4.510	7.103%	169.04万	0.00亿	0.000%
2026-05-29	68.000	63.490	68.000	62.500	-4.300	-6.343%	229.40万	0.00亿	0.000%
2026-05-28	70.420	67.790	70.420	67.130	-2.160	-3.088%	150.44万	0.00亿	0.000%
2026-05-27	72.300	69.950	73.400	69.380	-2.320	-3.210%	115.56万	0.00亿	0.000%
2026-05-26	72.820	72.270	74.820	68.000	-1.950	-2.627%	245.54万	0.00亿	0.000%
2026-05-25	74.770	74.220	75.950	72.200	0.450	0.610%	138.54万	0.00亿	0.000%
2026-05-22	69.600	73.770	73.770	69.550	4.080	5.854%	145.90万	0.00亿	0.000%
2026-05-21	71.440	69.690	75.000	68.600	-0.610	-0.868%	179.42万	0.00亿	0.000%
2026-05-20	69.760	70.300	70.440	68.630	0.310	0.443%	75.56万	0.00亿	0.000%
2026-05-19	70.250	69.990	71.730	68.140	-0.210	-0.299%	115.64万	0.00亿	0.000%
2026-05-18	67.270	70.200	70.990	67.000	2.540	3.754%	131.66万	0.00亿	0.000%
2026-05-15	66.580	67.660	69.730	66.200	0.930	1.394%	125.99万	0.00亿	0.000%
2026-05-14	65.830	66.730	67.690	65.000	0.370	0.558%	141.18万	0.00亿	0.000%
2026-05-13	61.450	66.360	67.330	60.580	5.150	8.414%	194.94万	0.00亿	0.000%
2026-05-12	61.450	61.210	62.000	60.500	0.130	0.213%	90.76万	0.00亿	0.000%
2026-05-11	62.000	61.080	62.100	60.000	-0.400	-0.651%	124.96万	0.00亿	0.000%
2026-05-08	62.430	61.480	63.880	60.000	-0.990	-1.585%	152.89万	0.00亿	0.000%
2026-05-07	61.780	62.470	63.290	61.650	0.790	1.281%	114.47万	0.00亿	0.000%
2026-05-06	59.780	61.680	62.500	59.780	2.380	4.013%	150.63万	0.00亿	0.000%
2026-04-30	57.290	59.300	59.300	56.600	2.260	3.962%	115.83万	0.00亿	0.000%
2026-04-29	56.800	57.040	57.300	55.610	0.860	1.531%	85.08万	0.00亿	0.000%
2026-04-28	57.350	56.180	57.350	55.500	-0.970	-1.697%	111.99万	0.00亿	0.000%
2026-04-27	54.480	57.150	58.480	54.480	2.680	4.920%	167.96万	0.00亿	0.000%
2026-04-24	53.360	54.470	54.730	53.360	0.620	1.151%	111.36万	0.00亿	0.000%
2026-04-23	54.520	53.850	54.720	52.700	-0.460	-0.847%	148.74万	0.00亿	0.000%
2026-04-22	53.500	54.310	55.080	53.150	0.780	1.457%	101.39万	0.00亿	0.000%
2026-04-21	54.000	53.530	54.700	53.070	-0.240	-0.446%	84.30万	0.00亿	0.000%
2026-04-20	51.170	53.770	54.890	51.000	0.020	0.037%	243.94万	0.00亿	0.000%
2026-04-17	52.000	53.750	54.200	51.370	2.350	4.572%	208.11万	0.00亿	0.000%
2026-04-16	51.290	51.400	52.000	50.910	0.110	0.214%	75.58万	0.00亿	0.000%
2026-04-15	51.700	51.290	52.440	50.690	-0.210	-0.408%	84.24万	0.00亿	0.000%
2026-04-14	50.450	51.500	51.780	50.450	1.050	2.081%	124.98万	0.00亿	0.000%
2026-04-13	50.000	50.450	50.690	49.880	0.250	0.498%	66.01万	0.00亿	0.000%
2026-04-10	50.250	50.200	50.500	49.500	-0.430	-0.849%	81.56万	0.00亿	0.000%
2026-04-09	50.800	50.630	50.820	49.880	0.000	0.000%	55.43万	0.00亿	0.000%
2026-04-08	51.490	50.820	51.840	50.320	0.000	0.000%	91.20万	0.00亿	0.000%
2026-04-07	50.490	50.650	51.570	50.000	0.000	0.000%	69.50万	0.00亿	0.000%
2026-04-03	50.500	50.050	50.500	49.660	0.000	0.000%	33.59万	0.00亿	0.000%
2026-04-02	50.300	50.340	50.910	50.070	0.000	0.000%	42.18万	0.00亿	0.000%
2026-04-01	50.800	50.620	51.000	50.260	0.000	0.000%	46.79万	0.00亿	0.000%