龙图光罩（688721）历史行情

以下为龙图光罩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	39.960	37.910	40.580	37.880	-1.760	-4.437%	207.56万	0.80亿	3.763%
2026-10-01	39.960	37.910	40.580	37.880	-1.760	-4.437%	207.56万	0.80亿	3.763%
2026-09-30	39.960	37.910	40.580	37.880	-1.760	-4.437%	207.56万	0.00亿	0.000%
2026-09-29	39.660	39.670	40.390	38.800	0.180	0.456%	191.00万	0.00亿	0.000%
2026-09-28	41.580	39.490	41.580	39.000	-2.090	-5.026%	258.34万	0.00亿	0.000%
2026-09-27	41.980	41.580	42.780	41.360	-0.820	-1.934%	279.07万	1.17亿	5.060%
2026-09-24	41.980	41.580	42.780	41.360	-0.820	-1.934%	279.07万	0.00亿	0.000%
2026-09-23	40.800	42.400	42.980	40.770	1.480	3.617%	364.01万	0.00亿	0.000%
2026-09-22	41.440	40.920	41.790	40.660	0.290	0.714%	289.73万	0.00亿	0.000%
2026-09-21	41.460	40.630	41.850	40.300	-0.650	-1.575%	223.01万	0.00亿	0.000%
2026-09-18	40.700	41.280	41.860	40.430	1.080	2.687%	325.24万	0.00亿	0.000%
2026-09-17	41.010	40.200	41.220	40.000	-0.580	-1.422%	270.36万	0.00亿	0.000%
2026-09-16	38.970	40.780	41.170	38.850	1.620	4.137%	325.18万	0.00亿	0.000%
2026-09-15	38.460	39.160	40.430	38.370	0.370	0.954%	320.12万	0.00亿	0.000%
2026-09-14	37.700	38.790	39.600	36.500	1.090	2.891%	259.72万	0.00亿	0.000%
2026-09-11	38.100	37.700	38.280	36.230	-1.050	-2.710%	305.29万	0.00亿	0.000%
2026-09-10	39.200	38.750	39.310	38.170	-0.880	-2.221%	305.89万	0.00亿	0.000%
2026-09-09	38.000	39.630	39.890	37.010	2.150	5.736%	443.85万	0.00亿	0.000%
2026-09-08	37.770	37.480	38.550	37.400	-0.670	-1.756%	172.42万	0.00亿	0.000%
2026-09-07	37.500	38.150	38.510	37.410	0.820	2.197%	198.09万	0.00亿	0.000%
2026-09-04	39.240	37.330	39.940	37.010	-1.680	-4.307%	289.02万	0.00亿	0.000%
2026-09-03	39.250	39.010	39.500	38.200	0.160	0.412%	206.53万	0.00亿	0.000%
2026-09-02	38.660	38.850	39.150	37.900	-0.200	-0.512%	281.60万	0.00亿	0.000%
2026-09-01	41.980	39.050	41.980	39.030	-2.290	-5.539%	376.58万	0.00亿	0.000%
2026-08-31	40.000	41.340	41.460	39.600	0.290	0.706%	315.39万	0.00亿	0.000%
2026-08-28	41.800	41.050	43.650	40.950	-1.240	-2.932%	326.27万	0.00亿	0.000%
2026-08-27	40.570	42.290	42.850	40.030	1.610	3.958%	342.08万	0.00亿	0.000%
2026-08-26	41.200	40.680	41.580	39.720	-0.510	-1.238%	251.99万	0.00亿	0.000%
2026-08-25	41.000	41.190	41.800	39.380	-0.800	-1.905%	289.51万	0.00亿	0.000%
2026-08-24	42.230	41.990	42.710	40.560	-0.520	-1.223%	260.64万	0.00亿	0.000%
2026-08-21	42.000	42.510	42.980	41.590	0.010	0.024%	276.45万	0.00亿	0.000%
2026-08-20	44.380	42.500	45.000	42.080	-1.380	-3.145%	369.63万	0.00亿	0.000%
2026-08-19	43.850	43.880	45.190	42.380	-1.790	-3.919%	615.35万	0.00亿	0.000%
2026-08-18	44.270	45.670	45.840	43.120	1.400	3.162%	606.03万	0.00亿	0.000%
2026-08-17	41.410	44.270	44.700	40.000	2.900	7.010%	634.79万	0.00亿	0.000%
2026-08-14	40.530	41.370	41.900	40.210	0.770	1.897%	289.39万	0.00亿	0.000%
2026-08-13	42.730	40.600	43.300	40.410	-1.440	-3.425%	428.02万	0.00亿	0.000%
2026-08-12	42.020	42.040	43.290	41.420	0.660	1.595%	470.61万	0.00亿	0.000%
2026-08-11	40.210	41.380	42.430	39.400	0.360	0.878%	614.02万	0.00亿	0.000%
2026-08-10	39.900	41.020	42.420	39.370	1.030	2.576%	540.63万	0.00亿	0.000%
2026-08-07	38.650	39.990	40.130	38.210	0.760	1.937%	376.86万	0.00亿	0.000%
2026-08-06	37.150	39.230	39.390	37.100	1.110	2.912%	452.29万	0.00亿	0.000%
2026-08-05	35.800	38.120	38.210	35.500	2.150	5.977%	488.00万	0.00亿	0.000%
2026-08-04	34.340	35.970	36.270	34.060	1.790	5.237%	394.72万	0.00亿	0.000%
2026-08-03	34.660	34.180	35.530	33.900	-0.760	-2.175%	341.31万	0.00亿	0.000%
2026-07-31	35.860	34.940	36.770	34.710	1.610	4.830%	438.97万	0.00亿	0.000%
2026-07-30	35.600	33.330	35.880	33.330	-2.970	-8.182%	463.05万	0.00亿	0.000%
2026-07-29	37.110	36.300	37.770	34.280	-2.110	-5.493%	633.03万	0.00亿	0.000%
2026-07-28	38.930	38.410	42.290	37.760	0.460	1.212%	612.30万	0.00亿	0.000%
2026-07-27	36.970	37.950	38.190	35.700	0.950	2.568%	288.95万	0.00亿	0.000%
2026-07-24	37.510	37.000	38.560	36.120	-0.510	-1.360%	343.79万	0.00亿	0.000%
2026-07-23	39.210	37.510	39.550	36.780	-1.690	-4.311%	366.88万	0.00亿	0.000%
2026-07-22	39.500	39.200	41.500	38.680	-1.340	-3.305%	507.65万	0.00亿	0.000%
2026-07-21	37.190	40.540	40.790	33.280	3.960	10.826%	700.95万	0.00亿	0.000%
2026-07-20	43.800	36.580	43.910	35.850	-5.240	-12.530%	655.70万	0.00亿	0.000%
2026-07-17	46.290	41.820	47.650	41.810	-5.120	-10.908%	484.31万	0.00亿	0.000%
2026-07-16	51.040	46.940	52.160	46.670	-4.930	-9.505%	545.02万	0.00亿	0.000%
2026-07-15	58.130	51.870	58.880	50.500	-6.330	-10.876%	725.99万	0.00亿	0.000%
2026-07-14	59.480	58.200	62.750	54.010	0.390	0.675%	739.41万	0.00亿	0.000%
2026-07-13	55.930	57.810	64.020	55.920	0.430	0.749%	740.72万	0.00亿	0.000%
2026-07-10	61.100	57.380	62.900	57.080	-3.520	-5.780%	698.61万	0.00亿	0.000%
2026-07-09	60.000	60.900	61.470	58.370	1.780	3.011%	770.46万	0.00亿	0.000%
2026-07-08	55.240	59.120	60.980	51.740	3.330	5.969%	887.59万	0.00亿	0.000%
2026-07-07	54.030	55.790	56.480	53.380	0.790	1.436%	574.24万	0.00亿	0.000%
2026-07-06	57.000	55.000	57.500	53.160	-1.110	-1.978%	551.10万	0.00亿	0.000%
2026-07-03	61.020	56.110	61.720	56.100	-4.910	-8.047%	833.90万	0.00亿	0.000%
2026-07-02	65.500	61.020	65.780	60.800	-8.220	-11.872%	1,292.39万	0.00亿	0.000%
2026-07-01	59.000	69.240	70.060	59.000	10.860	18.602%	1,702.74万	0.00亿	0.000%
2026-06-30	56.000	58.380	59.960	56.000	2.090	3.713%	785.04万	0.00亿	0.000%
2026-06-29	56.810	56.290	57.110	51.200	2.070	3.818%	919.71万	0.00亿	0.000%
2026-06-26	51.800	54.220	55.450	50.630	1.800	3.434%	775.33万	0.00亿	0.000%
2026-06-25	53.100	52.420	53.770	51.830	-1.230	-2.293%	527.67万	0.00亿	0.000%
2026-06-24	51.410	53.650	53.650	50.210	1.460	2.797%	527.99万	0.00亿	0.000%
2026-06-23	50.960	52.190	53.300	50.150	0.190	0.365%	424.48万	0.00亿	0.000%
2026-06-22	53.020	52.000	53.690	50.950	-1.020	-1.924%	574.26万	0.00亿	0.000%
2026-06-18	53.640	53.020	54.140	52.520	-1.260	-2.321%	602.38万	0.00亿	0.000%
2026-06-17	50.800	54.280	55.550	50.010	2.810	5.459%	804.03万	0.00亿	0.000%
2026-06-16	50.130	51.470	52.420	49.700	0.840	1.659%	657.91万	0.00亿	0.000%
2026-06-15	48.490	50.630	51.960	47.110	1.720	3.517%	639.86万	0.00亿	0.000%
2026-06-12	49.490	48.910	51.470	48.390	-0.150	-0.306%	784.36万	0.00亿	0.000%
2026-06-11	42.210	49.060	51.100	41.990	6.270	14.653%	844.99万	0.00亿	0.000%
2026-06-10	41.480	42.790	43.380	40.980	0.790	1.881%	352.85万	0.00亿	0.000%
2026-06-09	40.490	42.000	42.200	39.730	2.280	5.740%	305.09万	0.00亿	0.000%
2026-06-08	40.650	39.720	42.150	39.260	-2.980	-6.979%	275.08万	0.00亿	0.000%
2026-06-05	41.500	42.700	44.380	40.650	0.400	0.946%	290.51万	0.00亿	0.000%
2026-06-04	41.000	42.300	43.150	40.760	0.790	1.903%	252.60万	0.00亿	0.000%
2026-06-03	41.400	41.510	42.840	40.760	0.130	0.314%	244.14万	0.00亿	0.000%
2026-06-02	41.830	41.380	42.490	40.750	-0.770	-1.827%	257.79万	0.00亿	0.000%
2026-06-01	43.920	42.150	44.990	42.000	-1.830	-4.161%	322.32万	0.00亿	0.000%
2026-05-29	48.500	43.980	49.230	43.780	-5.130	-10.446%	587.89万	0.00亿	0.000%
2026-05-28	48.270	49.110	49.590	47.280	0.900	1.867%	436.62万	0.00亿	0.000%
2026-05-27	51.580	48.210	52.100	47.900	-2.870	-5.619%	535.73万	0.00亿	0.000%
2026-05-26	51.500	51.080	52.980	49.770	-0.630	-1.218%	571.62万	0.00亿	0.000%
2026-05-25	48.690	51.710	52.300	47.000	3.210	6.619%	653.98万	0.00亿	0.000%
2026-05-22	47.770	48.500	49.480	47.200	0.990	2.084%	394.24万	0.00亿	0.000%
2026-05-21	51.010	47.510	52.000	47.000	-4.110	-7.962%	569.38万	0.00亿	0.000%
2026-05-20	48.810	51.620	51.910	48.660	2.320	4.706%	642.27万	0.00亿	0.000%
2026-05-19	47.320	49.300	49.460	46.750	1.500	3.138%	458.88万	0.00亿	0.000%
2026-05-18	47.390	47.800	49.500	47.110	-0.380	-0.789%	394.77万	0.00亿	0.000%
2026-05-15	47.710	48.180	49.160	46.600	0.720	1.517%	471.57万	0.00亿	0.000%
2026-05-14	47.320	47.460	48.490	46.660	0.150	0.317%	414.98万	0.00亿	0.000%
2026-05-13	46.800	47.310	47.590	46.010	-0.190	-0.400%	274.33万	0.00亿	0.000%
2026-05-12	46.520	47.500	47.650	45.590	0.850	1.822%	340.09万	0.00亿	0.000%
2026-05-11	45.600	46.650	47.330	45.580	1.250	2.753%	309.77万	0.00亿	0.000%
2026-05-08	46.050	45.400	46.200	44.910	-1.300	-2.784%	332.80万	0.00亿	0.000%
2026-05-07	46.000	46.700	47.130	45.610	0.650	1.412%	238.03万	0.00亿	0.000%
2026-05-06	46.300	46.050	46.900	45.660	0.480	1.053%	308.23万	0.00亿	0.000%
2026-04-30	45.400	45.570	46.200	44.000	0.290	0.640%	218.64万	0.00亿	0.000%
2026-04-29	45.260	45.280	45.870	44.510	-0.210	-0.462%	184.15万	0.00亿	0.000%
2026-04-28	47.500	45.490	47.500	45.220	-2.640	-5.485%	286.54万	0.00亿	0.000%
2026-04-27	43.190	48.130	49.490	43.190	5.000	11.593%	597.32万	0.00亿	0.000%
2026-04-24	42.960	43.130	43.960	42.710	-0.060	-0.139%	156.79万	0.00亿	0.000%
2026-04-23	45.200	43.190	45.500	43.010	-2.380	-5.223%	292.61万	0.00亿	0.000%
2026-04-22	43.890	45.570	46.600	42.880	1.410	3.193%	352.57万	0.00亿	0.000%
2026-04-21	43.440	44.160	45.470	42.420	0.400	0.914%	255.23万	0.00亿	0.000%
2026-04-20	41.800	43.760	44.620	41.060	1.910	4.564%	325.78万	0.00亿	0.000%
2026-04-17	39.720	41.850	42.200	39.670	1.930	4.835%	212.65万	0.00亿	0.000%
2026-04-16	39.880	39.920	39.950	39.360	0.470	1.191%	77.32万	0.00亿	0.000%
2026-04-15	40.040	39.450	40.380	39.390	-0.510	-1.276%	98.13万	0.00亿	0.000%
2026-04-14	39.580	39.960	40.380	39.580	0.660	1.679%	117.38万	0.00亿	0.000%
2026-04-13	39.400	39.300	39.880	39.000	-0.140	-0.355%	97.18万	0.00亿	0.000%
2026-04-10	39.550	39.440	39.900	39.260	0.410	1.050%	87.16万	0.00亿	0.000%
2026-04-09	39.520	39.030	39.870	39.020	-0.610	-1.539%	97.07万	0.00亿	0.000%
2026-04-08	38.550	39.640	39.740	38.110	2.240	5.989%	111.89万	0.00亿	0.000%
2026-04-07	37.080	37.400	38.100	37.080	0.000	0.000%	68.50万	0.00亿	0.000%
2026-04-03	37.790	37.080	37.870	36.560	0.000	0.000%	100.35万	0.00亿	0.000%
2026-04-02	39.000	37.620	39.500	37.230	0.000	0.000%	89.02万	0.00亿	0.000%
2026-04-01	39.500	39.230	39.800	39.000	0.000	0.000%	77.57万	0.00亿	0.000%