光弘科技

300735
🏛️ 中国 →
28.35
最后更新: 2025-09-26
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 29.66 29.80 29.46 29.49 921.8K
09:35 29.47 29.48 29.32 29.35 963.4K
09:40 29.38 29.41 29.28 29.30 689.8K
09:45 29.28 29.38 29.16 29.29 519.2K
09:50 29.26 29.28 29.01 29.01 946.1K
09:55 29.03 29.15 28.98 29.06 905.9K
10:00 29.06 29.10 28.96 29.03 417.8K
10:05 29.01 29.12 28.98 29.09 307.1K
10:10 29.10 29.11 28.98 29.01 370.0K
10:15 29.02 29.05 28.96 28.98 462.7K
10:20 28.97 28.98 28.83 28.94 742.7K
10:25 28.94 29.03 28.91 28.93 218.1K
10:30 28.94 28.94 28.88 28.88 307.8K
10:35 28.87 28.90 28.80 28.88 406.2K
10:40 28.89 28.91 28.83 28.91 227.3K
10:45 28.91 29.04 28.88 29.04 266.4K
10:50 29.03 29.05 28.97 29.00 208.7K
10:55 29.02 29.03 28.98 29.02 113.2K
11:00 29.02 29.09 29.01 29.06 145.9K
11:05 29.05 29.05 28.95 28.98 198.4K
11:10 28.98 29.00 28.90 28.98 164.1K
11:15 28.99 29.00 28.92 28.92 96.6K
11:20 28.93 28.93 28.85 28.85 208.8K
11:25 28.86 28.87 28.83 28.84 177.0K
11:30 28.85 28.85 28.85 28.85 0.3K
13:00 28.85 28.85 28.80 28.80 425.1K
13:05 28.80 28.84 28.78 28.82 251.1K
13:10 28.82 28.85 28.80 28.85 166.7K
13:15 28.84 28.86 28.80 28.80 142.9K
13:20 28.81 28.86 28.81 28.83 164.3K
13:25 28.83 28.86 28.80 28.83 166.2K
13:30 28.83 28.83 28.70 28.73 567.9K
13:35 28.73 28.73 28.67 28.68 350.4K
13:40 28.67 28.68 28.63 28.67 301.7K
13:45 28.65 28.76 28.63 28.75 320.4K
13:50 28.75 28.76 28.62 28.62 288.2K
13:55 28.64 28.66 28.53 28.57 455.1K
14:00 28.57 28.58 28.52 28.58 497.8K
14:05 28.58 28.58 28.51 28.55 273.4K
14:10 28.52 28.52 28.45 28.47 490.9K
14:15 28.47 28.53 28.45 28.48 249.3K
14:20 28.48 28.53 28.46 28.46 260.9K
14:25 28.46 28.48 28.40 28.46 492.9K
14:30 28.47 28.50 28.34 28.40 573.7K
14:35 28.40 28.46 28.35 28.37 462.9K
14:40 28.37 28.47 28.36 28.47 443.7K
14:45 28.46 28.57 28.39 28.42 538.8K
14:50 28.42 28.42 28.28 28.30 816.2K
14:55 28.30 28.35 28.28 28.35 352.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.71 29.80 28.28 28.35 19.2M
2025-09-25 29.94 30.34 29.80 29.85 14.5M
2025-09-24 29.51 30.10 29.19 30.06 19.1M
2025-09-23 30.61 30.78 28.88 29.66 24.8M
2025-09-22 30.86 31.48 30.45 30.91 19.9M
2025-09-19 30.90 31.57 30.10 30.85 22.3M
2025-09-18 31.20 31.87 30.41 30.76 31.9M
2025-09-17 30.85 31.62 30.60 31.32 26.8M
2025-09-16 29.68 30.80 29.48 30.70 25.7M
2025-09-15 30.03 30.09 29.43 29.51 13.1M
2025-09-12 29.88 30.35 29.59 29.86 16.6M
2025-09-11 28.78 29.95 28.12 29.88 19.9M
2025-09-10 28.68 29.49 28.67 28.78 12.6M
2025-09-09 29.99 29.99 28.45 28.64 21.7M
2025-09-08 30.16 30.75 29.91 30.09 16.7M
2025-09-05 29.22 30.28 28.60 30.16 21.0M
2025-09-04 29.79 30.40 28.01 28.93 23.9M
2025-09-03 30.32 30.90 29.80 29.83 17.3M
2025-09-02 31.49 31.49 30.11 30.32 26.8M
2025-09-01 31.07 32.59 30.11 31.64 38.6M
2025-08-29 31.45 31.89 30.90 30.92 24.3M
2025-08-28 31.25 31.86 30.41 31.56 30.7M
2025-08-27 32.58 32.61 31.00 31.05 38.1M
2025-08-26 30.93 32.87 30.52 32.05 45.8M
2025-08-25 31.30 31.50 30.59 31.04 37.2M
2025-08-22 29.95 31.28 29.60 30.99 42.4M
2025-08-21 30.25 30.53 29.56 29.79 29.4M
2025-08-20 29.81 30.93 29.68 30.11 43.0M
2025-08-19 28.72 30.28 28.61 29.94 51.0M
2025-08-18 28.50 29.34 28.30 28.96 36.1M
2025-08-15 27.37 28.08 27.34 27.95 20.3M
2025-08-14 28.22 28.28 27.27 27.47 28.9M
2025-08-13 28.58 28.79 28.19 28.48 22.7M
2025-08-12 28.17 28.90 28.15 28.27 20.4M
2025-08-11 28.02 28.86 28.02 28.43 24.4M
2025-08-08 29.00 29.00 27.68 27.83 31.8M
2025-08-07 29.40 29.67 28.51 28.90 34.7M
2025-08-06 28.18 29.28 28.15 29.12 37.8M
2025-08-05 29.00 30.38 28.33 28.37 60.6M
2025-08-04 26.78 29.48 26.65 28.71 45.4M
2025-08-01 27.67 27.68 26.77 26.90 27.6M
2025-07-31 26.71 27.93 26.16 27.55 54.4M
2025-07-30 25.72 26.71 25.45 26.39 36.8M
2025-07-29 25.65 25.95 25.41 25.80 11.0M
2025-07-28 25.60 26.16 25.53 25.77 18.2M
2025-07-25 25.44 25.78 25.25 25.56 14.2M
2025-07-24 24.81 25.43 24.81 25.36 15.3M
2025-07-23 25.02 25.15 24.78 24.81 10.0M
2025-07-22 25.23 25.40 24.97 25.09 11.0M
2025-07-21 25.14 25.30 24.98 25.23 9.7M
2025-07-18 25.46 25.55 25.02 25.13 14.2M
2025-07-17 24.71 25.55 24.65 25.47 20.3M
2025-07-16 24.89 25.20 24.72 24.79 10.7M
2025-07-15 24.81 25.15 24.45 24.95 13.4M
2025-07-14 24.80 24.99 24.55 24.89 8.0M
2025-07-11 24.55 24.97 24.27 24.80 10.9M
2025-07-10 24.71 24.80 24.33 24.57 9.0M
2025-07-09 24.86 25.28 24.68 24.78 12.5M
2025-07-08 24.40 24.85 24.27 24.77 11.1M
2025-07-07 24.83 24.83 24.24 24.33 8.7M
2025-07-04 25.42 25.42 24.63 24.71 14.8M
2025-07-03 24.75 25.58 24.56 25.42 22.7M
2025-07-02 25.02 25.05 24.33 24.45 8.7M
2025-07-01 25.07 25.18 24.83 24.99 8.8M
2025-06-30 24.94 25.23 24.94 25.10 11.5M
2025-06-27 25.38 25.65 24.77 24.97 19.3M
2025-06-26 25.16 25.24 24.71 24.72 10.5M
2025-06-25 24.82 25.14 24.51 25.12 12.1M
2025-06-24 24.07 24.68 24.05 24.66 10.4M
2025-06-23 23.30 24.07 23.16 23.98 7.8M
2025-06-20 24.00 24.15 23.62 23.63 6.9M
2025-06-19 24.48 24.62 23.81 23.93 8.6M
2025-06-18 24.35 24.62 24.10 24.50 8.2M
2025-06-17 24.50 24.80 24.31 24.47 8.5M
2025-06-16 23.85 25.28 23.78 24.55 15.0M
2025-06-13 24.27 24.41 23.75 24.10 20.3M
2025-06-12 24.77 25.05 24.46 24.53 13.6M
2025-06-11 25.21 25.47 24.92 24.97 10.2M
2025-06-10 25.97 26.00 24.82 25.11 18.0M
2025-06-09 25.65 26.38 25.57 26.07 16.4M
2025-06-06 25.76 25.89 25.39 25.59 12.8M
2025-06-05 25.70 25.95 25.41 25.90 13.6M
2025-06-04 26.09 26.88 25.88 25.95 17.0M
2025-06-03 25.19 26.32 25.12 25.93 13.4M
2025-05-30 25.55 26.05 25.20 25.27 10.8M
2025-05-29 25.36 25.75 25.18 25.60 10.6M
2025-05-28 25.63 25.80 25.29 25.43 6.2M
2025-05-27 25.99 26.10 25.51 25.63 7.7M
2025-05-26 25.79 26.13 25.50 26.12 9.4M
2025-05-23 26.31 26.92 25.75 25.79 13.3M
2025-05-22 26.65 26.69 26.26 26.31 7.9M
2025-05-21 27.00 27.00 26.55 26.65 12.8M
2025-05-20 26.99 27.55 26.33 27.21 21.6M
2025-05-19 27.31 27.40 26.32 26.68 14.3M
2025-05-16 26.25 27.38 26.05 26.93 17.5M
2025-05-15 26.91 26.91 26.20 26.27 11.0M
2025-05-14 26.65 27.28 26.51 27.00 17.6M
2025-05-13 28.27 28.33 27.06 27.12 20.8M
2025-05-12 27.69 27.88 27.33 27.70 19.4M
2025-05-09 27.38 27.80 26.80 27.14 22.5M
2025-05-08 27.57 27.70 27.18 27.36 23.2M
2025-05-07 27.15 27.89 26.63 27.57 38.8M
2025-05-06 25.20 27.39 24.93 26.68 31.2M
2025-04-30 24.09 24.78 24.03 24.68 11.3M
2025-04-29 23.35 24.26 23.12 24.10 10.0M
2025-04-28 24.29 24.41 23.91 23.93 8.5M
2025-04-25 24.23 24.74 24.02 24.29 10.3M
2025-04-24 24.71 24.71 24.02 24.10 10.2M
2025-04-23 24.70 25.05 24.45 24.76 13.4M
2025-04-22 24.78 24.78 24.26 24.28 8.7M
2025-04-21 24.35 24.67 24.07 24.67 9.3M
2025-04-18 23.85 24.36 23.76 24.24 9.6M
2025-04-17 23.98 24.28 23.86 23.86 9.7M
2025-04-16 24.43 24.61 23.74 24.16 11.4M
2025-04-15 24.81 24.99 24.39 24.55 10.3M
2025-04-14 25.90 25.94 24.82 24.91 17.8M
2025-04-11 24.10 24.96 23.90 24.58 17.8M
2025-04-10 24.90 25.34 24.10 24.23 26.2M
2025-04-09 22.21 23.61 21.10 23.38 26.7M
2025-04-08 21.63 23.22 21.62 22.68 30.6M
2025-04-07 24.14 24.80 21.23 21.23 25.7M
2025-04-03 26.72 27.23 26.41 26.54 11.1M
2025-04-02 27.25 27.43 27.10 27.17 8.2M
2025-04-01 27.92 27.99 27.22 27.23 11.5M
2025-03-31 27.39 27.87 26.82 27.69 13.6M
2025-03-28 28.16 28.28 27.50 27.50 10.4M
2025-03-27 28.00 28.33 27.57 28.14 11.0M
2025-03-26 28.02 28.48 27.95 28.01 11.9M
2025-03-25 29.12 29.21 27.94 28.07 16.2M
2025-03-24 28.88 29.48 28.18 29.10 20.6M
2025-03-21 31.40 31.40 29.07 29.08 44.7M
2025-03-20 33.95 34.29 31.56 32.17 23.6M
2025-03-19 34.51 34.80 33.48 33.95 22.4M
2025-03-18 35.49 35.50 34.32 34.61 24.5M
2025-03-17 34.81 35.75 34.53 35.10 33.0M
2025-03-14 34.15 34.53 33.04 34.47 24.6M
2025-03-13 33.98 34.80 33.31 33.57 24.4M
2025-03-12 34.10 34.87 33.68 33.99 30.7M
2025-03-11 32.79 33.90 32.56 33.89 23.1M
2025-03-10 33.00 33.48 32.59 33.29 19.1M
2025-03-07 34.07 34.18 32.80 33.05 37.5M
2025-03-06 34.28 35.55 33.60 34.70 46.7M
2025-03-05 35.75 36.38 34.50 34.53 42.4M
2025-03-04 33.90 34.77 33.73 34.50 24.9M
2025-03-03 34.63 35.88 33.32 34.19 35.2M
2025-02-28 35.00 36.22 34.16 34.64 52.8M
2025-02-27 35.48 35.71 33.88 35.27 47.2M
2025-02-26 37.02 37.20 35.21 35.89 55.9M
2025-02-25 34.96 38.39 34.66 36.39 92.6M
2025-02-24 32.74 35.62 32.32 35.60 80.1M
2025-02-21 33.06 33.35 32.06 33.07 37.5M
2025-02-20 32.39 33.33 32.14 32.80 31.9M
2025-02-19 31.61 32.50 31.50 32.23 25.7M
2025-02-18 33.70 34.10 31.45 31.66 37.8M
2025-02-17 33.63 34.33 33.13 33.71 32.9M
2025-02-14 34.45 34.65 32.88 33.83 44.5M
2025-02-13 35.02 36.03 34.37 34.80 48.4M
2025-02-12 34.40 36.32 33.48 35.60 65.2M
2025-02-11 34.40 35.03 33.03 33.85 49.8M
2025-02-10 35.39 35.80 33.66 34.38 66.0M
2025-02-07 32.05 34.37 31.65 33.67 84.2M
2025-02-06 27.90 32.49 27.66 32.03 69.6M
2025-02-05 27.46 28.25 27.30 27.89 16.9M
2025-01-27 28.50 28.67 27.03 27.05 16.0M
2025-01-24 27.41 28.36 27.33 28.25 21.4M
2025-01-23 28.28 28.80 27.44 27.44 21.6M
2025-01-22 28.15 28.38 27.72 27.87 15.4M
2025-01-21 28.50 28.71 27.82 28.44 20.9M
2025-01-20 29.11 29.35 28.23 28.49 33.3M
2025-01-17 27.56 29.43 27.26 28.92 41.7M
2025-01-16 27.81 28.42 27.32 27.59 20.0M
2025-01-15 27.74 28.00 27.20 27.33 16.3M
2025-01-14 25.98 28.08 25.77 27.91 28.8M
2025-01-13 25.56 26.08 25.09 25.90 14.0M
2025-01-10 26.70 27.03 25.70 25.70 16.3M
2025-01-09 26.66 27.39 26.66 26.76 20.4M
2025-01-08 26.53 27.28 26.00 26.92 25.7M
2025-01-07 26.30 26.84 26.19 26.78 17.0M
2025-01-06 26.90 27.40 25.89 26.17 22.2M
2025-01-03 27.15 28.28 26.25 27.06 33.5M
2025-01-02 27.98 28.12 26.63 26.99 19.5M