光峰科技

688007
🏛️ 中国 →
21.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.03 22.26 21.70 21.92 1,391.4K
09:35 21.95 21.96 21.30 21.42 907.9K
09:40 21.39 21.42 21.15 21.18 948.5K
09:45 21.15 21.30 20.78 20.98 1,476.5K
09:50 20.98 21.00 20.70 20.74 1,815.2K
09:55 20.68 20.73 20.53 20.56 1,386.3K
10:00 20.57 20.66 20.50 20.66 950.6K
10:05 20.80 20.80 20.50 20.52 646.1K
10:10 20.51 20.63 20.42 20.60 503.3K
10:15 20.61 20.61 20.35 20.40 518.7K
10:20 20.41 20.47 20.35 20.37 541.9K
10:25 20.36 20.36 20.23 20.32 880.3K
10:30 20.26 20.26 20.03 20.24 1,402.8K
10:35 20.28 20.41 20.22 20.22 380.7K
10:40 20.23 20.38 20.12 20.34 339.8K
10:45 20.33 20.41 20.28 20.37 434.9K
10:50 20.27 20.34 20.21 20.33 192.1K
10:55 20.32 20.34 20.23 20.29 127.4K
11:00 20.31 20.31 20.21 20.23 143.9K
11:05 20.25 20.29 20.22 20.26 151.9K
11:10 20.26 20.48 20.26 20.44 234.2K
11:15 20.44 20.54 20.38 20.53 213.8K
11:20 20.52 20.54 20.39 20.41 230.6K
11:25 20.45 20.45 20.30 20.35 99.0K
13:00 20.34 20.40 20.28 20.31 180.8K
13:05 20.28 20.36 20.26 20.35 140.4K
13:10 20.34 20.58 20.28 20.54 206.8K
13:15 20.55 20.55 20.36 20.40 81.1K
13:20 20.40 20.41 20.34 20.41 79.3K
13:25 20.40 20.48 20.40 20.48 173.1K
13:30 20.45 20.49 20.39 20.43 98.9K
13:35 20.42 20.46 20.41 20.46 139.4K
13:40 20.45 20.46 20.40 20.44 145.8K
13:45 20.44 20.48 20.42 20.44 109.4K
13:50 20.41 20.60 20.41 20.60 161.8K
13:55 20.60 20.63 20.47 20.60 164.4K
14:00 20.58 20.58 20.42 20.42 138.3K
14:05 20.41 20.44 20.33 20.35 128.6K
14:10 20.35 20.40 20.30 20.38 96.0K
14:15 20.34 20.50 20.34 20.50 123.0K
14:20 20.49 20.58 20.45 20.55 216.8K
14:25 20.57 20.80 20.55 20.78 172.1K
14:30 20.83 20.87 20.75 20.87 258.9K
14:35 20.87 20.93 20.83 20.83 208.2K
14:40 20.83 20.90 20.83 20.90 222.2K
14:45 20.90 21.21 20.88 21.17 870.8K
14:50 21.17 21.17 21.06 21.12 366.0K
14:55 21.13 21.15 21.10 21.13 130.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.09 21.55 19.70 21.14 16.2M
2025-09-26 20.63 21.08 20.10 20.11 10.0M
2025-09-25 20.97 21.30 20.63 20.64 10.6M
2025-09-24 21.10 21.30 20.59 20.96 13.1M
2025-09-23 22.39 22.39 20.03 21.10 20.6M
2025-09-22 21.90 22.20 21.20 21.63 13.8M
2025-09-19 22.45 23.18 21.95 22.03 16.0M
2025-09-18 23.84 24.00 22.00 22.63 24.6M
2025-09-17 23.84 25.30 23.58 23.91 26.4M
2025-09-16 24.06 24.28 23.25 23.90 21.9M
2025-09-15 22.48 24.10 22.02 23.73 32.7M
2025-09-12 21.26 22.44 21.00 21.83 21.9M
2025-09-11 21.50 22.43 21.00 21.29 24.3M
2025-09-10 20.66 21.85 20.66 21.61 15.8M
2025-09-09 21.70 21.83 20.51 20.66 13.6M
2025-09-08 21.37 22.28 20.90 21.84 20.3M
2025-09-05 20.88 21.62 20.37 21.37 16.8M
2025-09-04 21.49 21.95 20.15 20.60 19.5M
2025-09-03 21.46 21.73 20.92 21.42 19.3M
2025-09-02 22.88 23.37 20.76 21.08 30.9M
2025-09-01 21.43 23.78 21.35 22.95 33.8M
2025-08-29 22.79 22.79 21.61 21.90 21.4M
2025-08-28 22.56 22.98 21.62 22.62 31.1M
2025-08-27 21.99 24.16 21.80 22.57 38.4M
2025-08-26 20.20 22.65 20.19 22.44 38.1M
2025-08-25 20.90 21.32 20.00 20.45 33.1M
2025-08-22 18.80 20.83 18.76 20.56 38.5M
2025-08-21 19.50 20.18 19.05 19.20 19.9M
2025-08-20 19.40 19.85 18.81 19.58 23.2M
2025-08-19 18.25 20.00 17.90 19.51 39.8M
2025-08-18 16.65 18.74 16.65 18.25 30.9M
2025-08-15 16.08 16.65 16.08 16.58 8.7M
2025-08-14 16.58 16.63 16.06 16.11 10.0M
2025-08-13 16.48 16.84 16.41 16.57 9.5M
2025-08-12 16.45 16.54 16.18 16.46 7.4M
2025-08-11 16.25 16.49 16.11 16.39 9.1M
2025-08-08 16.30 16.41 16.14 16.25 8.2M
2025-08-07 16.08 16.86 16.08 16.44 17.1M
2025-08-06 15.43 16.15 15.43 16.00 13.0M
2025-08-05 15.38 15.47 15.35 15.39 4.3M
2025-08-04 15.14 15.37 15.01 15.36 5.5M
2025-08-01 15.21 15.35 15.08 15.19 6.5M
2025-07-31 15.48 15.61 15.14 15.26 7.8M
2025-07-30 15.63 15.82 15.35 15.48 9.5M
2025-07-29 15.12 15.85 15.08 15.72 13.4M
2025-07-28 15.14 15.22 15.00 15.12 5.0M
2025-07-25 15.00 15.10 14.93 15.04 5.2M
2025-07-24 14.70 15.06 14.68 15.06 8.0M
2025-07-23 14.68 14.83 14.59 14.67 5.9M
2025-07-22 14.69 14.79 14.56 14.68 5.6M
2025-07-21 14.70 14.79 14.64 14.74 4.7M
2025-07-18 14.68 14.77 14.60 14.67 5.1M
2025-07-17 14.41 14.72 14.39 14.70 7.1M
2025-07-16 14.36 14.62 14.34 14.41 5.3M
2025-07-15 14.45 14.59 14.20 14.35 6.4M
2025-07-14 14.38 14.49 14.35 14.44 4.6M
2025-07-11 14.26 14.44 14.21 14.38 4.8M
2025-07-10 14.20 14.36 14.18 14.30 3.6M
2025-07-09 14.36 14.36 14.15 14.20 4.1M
2025-07-08 14.13 14.31 14.07 14.31 4.9M
2025-07-07 14.13 14.19 14.05 14.10 3.3M
2025-07-04 14.29 14.31 14.08 14.15 5.5M
2025-07-03 14.22 14.36 14.19 14.32 5.0M
2025-07-02 14.27 14.34 14.11 14.19 4.8M
2025-07-01 14.50 14.51 14.19 14.32 5.0M
2025-06-30 14.58 14.60 14.30 14.46 7.6M
2025-06-27 14.13 14.27 14.08 14.13 4.8M
2025-06-26 14.18 14.19 14.04 14.07 5.4M
2025-06-25 14.03 14.14 13.91 14.14 5.2M
2025-06-24 13.77 14.04 13.74 14.02 5.5M
2025-06-23 13.39 13.73 13.35 13.71 3.8M
2025-06-20 13.72 13.83 13.50 13.52 3.9M
2025-06-19 13.79 13.88 13.61 13.69 4.1M
2025-06-18 13.65 13.83 13.56 13.79 3.8M
2025-06-17 13.69 13.86 13.53 13.74 4.2M
2025-06-16 13.47 13.77 13.47 13.66 4.5M
2025-06-13 13.77 13.83 13.41 13.54 7.2M
2025-06-12 13.83 13.93 13.77 13.84 4.6M
2025-06-11 13.81 14.10 13.81 13.88 6.6M
2025-06-10 14.13 14.13 13.76 13.86 5.6M
2025-06-09 13.96 14.09 13.94 14.07 4.4M
2025-06-06 14.00 14.00 13.84 13.93 3.6M
2025-06-05 13.90 14.07 13.77 13.98 4.5M
2025-06-04 13.82 13.99 13.82 13.90 3.6M
2025-06-03 13.70 13.87 13.66 13.83 3.2M
2025-05-30 13.96 13.97 13.71 13.75 3.6M
2025-05-29 13.70 14.01 13.63 14.00 4.7M
2025-05-28 13.78 13.87 13.62 13.68 3.5M
2025-05-27 13.83 13.90 13.63 13.78 5.4M
2025-05-26 13.80 13.99 13.80 13.90 3.8M
2025-05-23 14.04 14.24 13.87 13.87 5.9M
2025-05-22 14.34 14.38 14.06 14.08 4.0M
2025-05-21 14.33 14.37 14.17 14.29 4.4M
2025-05-20 14.25 14.42 14.15 14.37 4.5M
2025-05-19 14.30 14.46 14.12 14.30 5.4M
2025-05-16 14.18 14.57 14.18 14.45 3.5M
2025-05-15 14.66 14.72 14.39 14.40 4.6M
2025-05-14 14.73 14.84 14.57 14.71 5.8M
2025-05-13 15.01 15.14 14.69 14.74 5.7M
2025-05-12 14.78 14.90 14.66 14.76 6.8M
2025-05-09 14.97 15.00 14.47 14.60 6.2M
2025-05-08 14.63 14.92 14.53 14.89 6.3M
2025-05-07 14.78 14.87 14.44 14.61 7.4M
2025-05-06 14.19 14.59 14.19 14.57 8.5M
2025-04-30 14.00 14.19 13.71 14.10 15.5M
2025-04-29 14.40 14.72 14.25 14.58 4.8M
2025-04-28 14.30 14.46 14.18 14.34 4.8M
2025-04-25 14.45 14.67 14.33 14.43 5.0M
2025-04-24 14.68 14.68 14.21 14.32 5.4M
2025-04-23 14.49 14.72 14.42 14.55 4.7M
2025-04-22 14.40 14.47 14.26 14.39 4.7M
2025-04-21 14.33 14.45 14.05 14.40 4.8M
2025-04-18 14.27 14.32 13.94 14.15 6.6M
2025-04-17 14.26 14.57 14.19 14.26 7.0M
2025-04-16 14.64 14.67 14.12 14.45 5.3M
2025-04-15 14.77 14.86 14.48 14.65 4.5M
2025-04-14 14.68 15.00 14.64 14.75 7.9M
2025-04-11 14.35 14.68 14.26 14.47 10.3M
2025-04-10 14.69 15.06 14.45 14.46 9.8M
2025-04-09 13.72 14.41 12.94 14.29 13.1M
2025-04-08 13.51 14.41 13.51 13.93 12.8M
2025-04-07 15.01 15.78 13.14 13.52 16.1M
2025-04-03 16.98 16.98 16.35 16.43 5.4M
2025-04-02 16.73 17.05 16.73 16.78 4.3M
2025-04-01 16.72 17.01 16.64 16.73 5.3M
2025-03-31 16.84 16.89 16.50 16.68 5.0M
2025-03-28 17.00 17.21 16.73 16.82 4.9M
2025-03-27 16.77 17.33 16.58 17.01 7.8M
2025-03-26 16.81 17.07 16.77 16.77 4.8M
2025-03-25 17.06 17.33 16.76 16.89 7.9M
2025-03-24 17.32 17.47 16.87 17.26 7.6M
2025-03-21 17.80 17.84 17.22 17.26 8.5M
2025-03-20 18.00 18.22 17.82 17.84 6.3M
2025-03-19 18.11 18.47 17.84 18.04 9.2M
2025-03-18 17.96 18.52 17.81 18.20 10.9M
2025-03-17 18.10 18.23 17.80 17.92 9.0M
2025-03-14 17.74 18.25 17.44 18.06 13.0M
2025-03-13 18.65 18.67 17.55 17.65 14.5M
2025-03-12 18.89 19.19 18.61 18.68 10.9M
2025-03-11 18.19 18.66 18.19 18.60 8.4M
2025-03-10 19.08 19.15 18.50 18.74 9.4M
2025-03-07 20.17 20.20 18.94 19.18 17.7M
2025-03-06 18.89 19.69 18.61 19.50 18.3M
2025-03-05 18.10 18.78 17.92 18.55 13.2M
2025-03-04 17.67 18.09 17.45 17.97 8.0M
2025-03-03 18.00 18.35 17.62 17.71 12.3M
2025-02-28 19.02 19.14 17.82 17.90 20.0M
2025-02-27 18.99 19.54 18.62 19.28 19.4M
2025-02-26 18.51 18.86 18.36 18.77 13.3M
2025-02-25 17.79 18.57 17.67 18.22 13.5M
2025-02-24 18.05 18.55 17.81 18.14 17.0M
2025-02-21 17.68 17.88 17.42 17.74 15.8M
2025-02-20 17.40 17.92 17.15 17.68 19.7M
2025-02-19 16.55 17.15 16.55 17.00 14.1M
2025-02-18 16.83 17.35 16.50 16.66 15.6M
2025-02-17 16.81 16.93 16.39 16.61 12.7M
2025-02-14 16.47 16.90 16.36 16.72 10.7M
2025-02-13 16.94 16.99 16.37 16.52 10.8M
2025-02-12 16.22 17.05 16.10 16.81 15.3M
2025-02-11 16.53 17.09 16.29 16.33 21.2M
2025-02-10 15.82 16.39 15.71 16.25 17.3M
2025-02-07 15.35 16.47 15.34 15.97 21.0M
2025-02-06 14.46 14.97 14.31 14.88 8.9M
2025-02-05 14.38 14.77 14.34 14.49 6.6M
2025-01-27 14.47 14.57 14.17 14.20 4.1M
2025-01-24 14.30 14.52 14.23 14.46 5.3M
2025-01-23 14.49 14.88 14.33 14.33 6.7M
2025-01-22 14.44 14.59 14.24 14.36 3.8M
2025-01-21 14.56 14.67 14.33 14.58 4.7M
2025-01-20 14.50 14.65 14.39 14.57 5.0M
2025-01-17 14.17 14.53 14.10 14.38 4.8M
2025-01-16 14.26 14.62 14.12 14.17 5.8M
2025-01-15 14.32 14.38 14.07 14.12 4.6M
2025-01-14 13.85 14.38 13.72 14.36 7.4M
2025-01-13 13.56 13.92 13.34 13.81 4.8M
2025-01-10 14.23 14.45 13.64 13.67 6.6M
2025-01-09 14.27 14.47 14.17 14.26 6.4M
2025-01-08 14.33 14.38 13.71 14.14 9.4M
2025-01-07 14.48 14.51 14.07 14.38 7.9M
2025-01-06 14.71 15.04 14.22 14.40 12.0M
2025-01-03 14.39 16.28 14.23 14.88 16.2M
2025-01-02 14.69 14.84 14.06 14.26 6.0M