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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.00 15.20 14.75 15.07 14.3M
2021-12-30 14.88 15.59 14.60 15.11 18.8M
2021-12-29 14.90 14.90 14.54 14.55 7.2M
2021-12-28 14.55 14.90 14.48 14.89 7.5M
2021-12-27 14.50 14.76 14.39 14.47 7.4M
2021-12-24 14.85 15.04 14.44 14.45 8.3M
2021-12-23 14.89 15.08 14.75 14.80 8.4M
2021-12-22 14.46 15.10 14.43 14.93 15.2M
2021-12-21 14.25 14.43 14.25 14.39 6.8M
2021-12-20 14.56 14.79 14.26 14.31 9.7M
2021-12-17 14.85 15.00 14.59 14.66 12.3M
2021-12-16 14.78 15.05 14.75 14.98 12.3M
2021-12-15 15.02 15.18 14.75 14.81 17.0M
2021-12-14 15.39 15.73 15.14 15.18 21.9M
2021-12-13 15.48 15.57 14.88 15.09 19.0M
2021-12-10 15.35 15.69 15.18 15.35 18.6M
2021-12-09 14.80 15.69 14.69 15.40 24.5M
2021-12-08 14.56 15.05 14.50 14.80 16.0M
2021-12-07 15.25 15.55 14.56 14.67 27.8M
2021-12-06 16.40 16.58 15.08 15.60 37.6M
2021-12-03 15.28 16.27 15.25 15.82 37.8M
2021-12-02 15.43 15.92 15.02 15.09 23.8M
2021-12-01 15.16 15.42 15.02 15.24 14.3M
2021-11-30 15.11 15.43 14.84 15.23 23.2M
2021-11-29 14.57 15.53 14.43 15.32 34.3M
2021-11-26 13.89 14.75 13.80 14.58 23.8M
2021-11-25 14.31 14.60 14.01 14.12 19.3M
2021-11-24 14.06 14.09 13.80 13.95 11.1M
2021-11-23 13.95 14.36 13.76 14.07 15.1M
2021-11-22 13.78 14.03 13.66 13.91 13.0M
2021-11-19 13.93 14.10 13.67 13.78 17.8M
2021-11-18 14.48 14.55 13.75 13.92 18.5M
2021-11-17 14.90 15.00 14.18 14.44 17.3M
2021-11-16 14.85 15.12 14.73 14.91 15.2M
2021-11-15 14.69 15.27 14.45 14.68 17.7M
2021-11-12 14.93 15.07 14.59 14.66 15.0M
2021-11-11 14.78 15.48 14.70 14.87 14.4M
2021-11-10 14.91 15.05 14.42 14.87 13.2M
2021-11-09 15.14 15.26 14.73 14.94 9.4M
2021-11-08 14.67 15.28 14.63 15.20 18.1M
2021-11-05 15.75 16.04 14.86 14.98 20.0M
2021-11-04 15.35 15.48 15.10 15.40 12.9M
2021-11-03 15.60 15.71 15.02 15.25 14.6M
2021-11-02 15.35 16.12 15.05 15.52 30.3M
2021-11-01 14.07 15.80 14.07 15.35 36.4M
2021-10-29 13.69 14.13 13.69 13.91 11.3M
2021-10-28 13.79 13.95 13.40 13.68 10.6M
2021-10-27 14.01 14.05 13.27 13.78 17.9M
2021-10-26 13.76 14.35 13.66 14.30 17.9M
2021-10-25 13.23 13.88 12.90 13.81 12.7M
2021-10-22 13.38 13.77 13.18 13.23 5.8M
2021-10-21 13.40 13.69 13.13 13.48 7.7M
2021-10-20 13.47 13.70 13.31 13.58 9.2M
2021-10-19 12.99 13.77 12.99 13.65 13.0M
2021-10-18 13.23 13.45 12.93 13.04 5.6M
2021-10-15 13.23 13.34 13.00 13.16 6.8M
2021-10-14 12.94 13.54 12.79 13.36 8.9M
2021-10-13 12.84 13.10 12.75 12.94 5.3M
2021-10-12 13.38 13.49 12.64 12.79 7.6M
2021-10-11 13.42 13.49 13.06 13.34 6.4M
2021-10-08 13.35 13.65 13.10 13.31 12.3M
2021-09-30 12.18 13.25 12.18 13.11 13.0M
2021-09-29 12.63 12.69 12.00 12.16 9.2M
2021-09-28 12.34 12.82 11.60 12.71 10.7M
2021-09-27 14.02 14.43 12.56 12.57 20.5M
2021-09-24 12.91 13.41 12.76 13.15 13.4M
2021-09-23 12.88 13.19 12.76 12.85 10.2M
2021-09-22 12.70 13.10 12.67 12.91 5.8M
2021-09-17 13.02 13.38 12.69 12.85 8.3M
2021-09-16 13.15 13.70 13.03 13.10 15.5M
2021-09-15 13.11 13.26 12.89 12.94 9.1M
2021-09-14 13.41 13.54 13.04 13.10 10.4M
2021-09-13 13.69 13.75 13.20 13.42 12.2M
2021-09-10 13.96 14.00 13.48 13.72 18.5M
2021-09-09 14.48 14.73 13.74 13.89 27.4M
2021-09-08 13.94 14.50 13.45 14.38 39.3M
2021-09-07 11.90 14.10 11.80 13.85 51.6M
2021-09-06 11.29 11.83 11.18 11.79 9.5M
2021-09-03 11.20 11.36 11.11 11.19 3.4M
2021-09-02 11.23 11.25 11.06 11.12 3.4M
2021-09-01 11.29 11.38 11.05 11.24 4.6M
2021-08-31 11.48 11.56 11.13 11.18 6.0M
2021-08-30 11.02 11.64 11.00 11.41 9.4M
2021-08-27 11.51 11.51 10.78 11.02 15.7M
2021-08-26 12.32 12.51 11.92 11.95 7.0M
2021-08-25 12.62 12.68 12.29 12.36 7.4M
2021-08-24 12.79 12.85 12.52 12.70 5.7M
2021-08-23 12.45 12.90 12.35 12.76 7.0M
2021-08-20 12.36 12.55 12.01 12.43 4.0M
2021-08-19 12.29 12.42 12.21 12.26 3.4M
2021-08-18 12.20 12.43 12.05 12.34 5.7M
2021-08-17 12.89 12.95 12.26 12.29 8.5M
2021-08-16 12.51 12.90 12.20 12.89 10.0M
2021-08-13 12.70 12.89 12.50 12.57 6.8M
2021-08-12 12.69 13.19 12.69 12.70 8.6M
2021-08-11 12.55 12.93 12.41 12.80 8.6M
2021-08-10 12.54 12.62 12.35 12.58 6.8M
2021-08-09 12.70 12.94 12.40 12.49 7.5M
2021-08-06 12.67 12.86 12.47 12.80 8.2M
2021-08-05 12.85 12.95 12.52 12.57 10.1M
2021-08-04 12.84 13.39 12.81 12.92 13.6M
2021-08-03 13.00 13.78 12.73 12.84 19.6M
2021-08-02 12.45 13.14 12.30 13.14 17.5M
2021-07-30 12.43 12.68 12.30 12.50 11.7M
2021-07-29 12.50 12.85 12.23 12.65 17.6M
2021-07-28 11.68 12.46 11.35 12.40 15.7M
2021-07-27 11.70 12.30 11.56 11.91 10.7M
2021-07-26 11.62 11.78 11.15 11.72 7.2M
2021-07-23 12.18 12.18 11.48 11.54 9.3M
2021-07-22 12.08 12.20 11.96 12.12 5.6M
2021-07-21 12.23 12.27 12.03 12.14 5.6M
2021-07-20 11.90 12.29 11.86 12.24 7.2M
2021-07-19 11.88 12.05 11.51 12.03 6.8M
2021-07-16 11.72 12.05 11.68 11.83 4.7M
2021-07-15 11.97 11.97 11.55 11.75 4.6M
2021-07-14 12.12 12.12 11.86 11.88 5.7M
2021-07-13 11.63 12.13 11.55 12.12 10.4M
2021-07-12 11.38 11.69 11.38 11.62 6.9M
2021-07-09 11.43 11.54 11.11 11.32 5.0M
2021-07-08 11.47 11.58 11.36 11.45 4.8M
2021-07-07 11.54 11.63 11.40 11.51 4.8M
2021-07-06 11.52 11.72 11.41 11.65 4.6M
2021-07-05 11.48 11.68 11.38 11.57 4.0M
2021-07-02 11.46 11.62 11.30 11.54 5.2M
2021-07-01 12.09 12.15 11.50 11.50 7.7M
2021-06-30 12.15 12.21 11.99 12.16 6.4M
2021-06-29 12.40 12.46 12.12 12.16 9.5M
2021-06-28 12.31 12.87 12.30 12.58 22.0M
2021-06-25 12.28 12.33 11.92 11.98 8.4M
2021-06-24 12.20 12.35 12.02 12.03 8.5M
2021-06-23 12.17 12.45 11.81 12.31 15.2M
2021-06-22 12.09 12.68 12.06 12.20 13.2M
2021-06-21 12.74 12.88 12.15 12.26 15.9M
2021-06-18 11.92 12.27 11.92 12.08 16.9M
2021-06-17 11.41 12.80 11.41 12.28 27.5M
2021-06-16 11.61 12.89 11.38 11.41 21.7M
2021-06-15 11.21 11.30 10.84 11.08 10.4M
2021-06-11 11.30 11.45 11.01 11.21 10.9M
2021-06-10 10.69 11.60 10.63 11.31 16.8M
2021-06-09 10.88 10.89 10.62 10.69 6.7M
2021-06-08 10.52 10.86 10.51 10.84 10.2M
2021-06-07 10.29 10.63 10.24 10.54 8.7M
2021-06-04 10.17 10.32 10.17 10.25 3.5M
2021-06-03 10.22 10.44 10.18 10.23 5.3M
2021-06-02 10.33 10.38 10.10 10.18 4.3M
2021-06-01 10.18 10.35 10.13 10.35 4.3M
2021-05-31 10.16 10.38 10.15 10.21 5.2M
2021-05-28 10.36 10.46 10.11 10.14 6.2M
2021-05-27 10.35 10.51 10.31 10.42 4.7M
2021-05-26 10.40 10.54 10.28 10.32 4.6M
2021-05-25 10.53 10.53 10.27 10.37 4.5M
2021-05-24 10.55 10.73 10.47 10.64 5.5M
2021-05-21 10.46 10.57 10.32 10.43 5.4M
2021-05-20 10.04 10.80 10.00 10.61 11.7M
2021-05-19 10.04 10.05 9.96 10.00 2.9M
2021-05-18 10.05 10.06 9.90 10.00 4.2M
2021-05-17 10.16 10.25 10.05 10.07 4.7M
2021-05-14 10.08 10.20 10.05 10.15 4.6M
2021-05-13 10.01 10.12 9.94 10.08 5.2M
2021-05-12 10.00 10.02 9.82 10.00 5.0M
2021-05-11 9.96 10.10 9.86 10.02 5.3M
2021-05-10 10.58 10.58 9.90 9.96 10.4M
2021-05-07 10.71 10.79 10.58 10.58 3.4M
2021-05-06 10.94 10.98 10.59 10.69 4.5M
2021-04-30 11.25 11.28 10.72 10.88 7.4M
2021-04-29 11.35 11.44 11.20 11.25 3.3M
2021-04-28 11.33 11.51 11.22 11.35 4.2M
2021-04-27 11.47 11.59 11.10 11.40 7.4M
2021-04-26 11.91 11.97 11.46 11.47 16.4M
2021-04-23 12.60 12.61 11.75 12.18 19.4M
2021-04-22 13.38 13.57 13.24 13.52 7.1M
2021-04-21 13.62 13.94 13.31 13.36 9.9M
2021-04-20 13.30 14.08 13.05 13.62 18.1M
2021-04-19 12.46 13.30 12.46 13.14 15.9M
2021-04-16 12.27 12.48 12.19 12.41 2.5M
2021-04-15 12.50 12.60 12.22 12.23 3.2M
2021-04-14 12.42 12.56 12.27 12.54 4.6M
2021-04-13 12.02 12.42 12.00 12.42 5.0M
2021-04-12 12.12 12.26 11.95 12.02 3.8M
2021-04-09 12.31 12.37 12.11 12.15 4.5M
2021-04-08 12.43 12.53 12.31 12.33 3.6M
2021-04-07 12.55 12.63 12.40 12.43 4.4M
2021-04-06 12.32 12.93 12.27 12.65 13.2M
2021-04-02 11.95 12.40 11.91 12.37 7.7M
2021-04-01 11.90 12.00 11.78 11.99 3.4M
2021-03-31 11.81 11.89 11.76 11.84 2.1M
2021-03-30 11.93 11.93 11.77 11.80 2.4M
2021-03-29 12.03 12.06 11.87 11.93 3.9M
2021-03-26 11.85 12.04 11.78 12.03 4.4M
2021-03-25 11.77 11.89 11.71 11.80 2.6M
2021-03-24 11.91 11.91 11.70 11.79 3.8M
2021-03-23 11.94 12.04 11.84 11.91 3.6M
2021-03-22 11.72 11.92 11.71 11.89 3.0M
2021-03-19 11.71 11.87 11.68 11.72 3.5M
2021-03-18 11.83 11.97 11.83 11.83 2.7M
2021-03-17 11.93 12.06 11.85 11.89 3.4M
2021-03-16 11.77 12.03 11.72 12.01 3.8M
2021-03-15 11.68 11.82 11.61 11.76 3.1M
2021-03-12 12.02 12.08 11.70 11.78 4.3M
2021-03-11 11.87 12.10 11.60 12.01 4.1M
2021-03-10 12.38 12.42 11.81 11.85 6.2M
2021-03-09 12.65 12.68 12.00 12.28 6.4M
2021-03-08 12.49 12.85 12.40 12.63 9.4M
2021-03-05 12.25 12.43 12.18 12.38 3.9M
2021-03-04 12.27 12.45 12.20 12.26 4.8M
2021-03-03 12.31 12.36 12.14 12.36 4.0M
2021-03-02 12.30 12.35 12.12 12.25 3.8M
2021-03-01 12.00 12.25 12.00 12.23 4.6M
2021-02-26 11.80 12.00 11.77 11.91 3.6M
2021-02-25 12.15 12.28 11.88 12.04 4.4M
2021-02-24 11.99 12.34 11.99 12.10 4.6M
2021-02-23 12.06 12.22 11.90 11.99 4.9M
2021-02-22 12.45 12.56 12.10 12.15 8.4M
2021-02-19 12.10 12.43 12.00 12.40 5.2M
2021-02-18 12.02 12.27 12.02 12.13 4.2M
2021-02-10 11.70 11.94 11.48 11.87 3.9M
2021-02-09 11.46 11.68 11.31 11.62 3.0M
2021-02-08 11.36 11.52 11.27 11.37 3.3M
2021-02-05 11.69 11.89 11.38 11.43 5.5M
2021-02-04 12.30 12.35 11.30 11.67 9.5M
2021-02-03 12.68 12.68 12.30 12.30 4.3M
2021-02-02 12.58 12.67 12.40 12.62 3.6M
2021-02-01 12.38 12.66 12.30 12.57 4.1M
2021-01-29 13.03 13.06 12.29 12.48 7.5M
2021-01-28 13.03 13.27 12.87 12.91 6.7M
2021-01-27 13.49 13.58 13.09 13.28 4.6M
2021-01-26 13.39 13.66 13.25 13.29 5.4M
2021-01-25 14.02 14.12 13.26 13.36 11.5M
2021-01-22 14.70 14.76 13.98 14.01 11.4M
2021-01-21 14.69 14.90 14.54 14.77 10.2M
2021-01-20 14.25 14.92 14.05 14.75 16.1M
2021-01-19 14.35 14.77 14.15 14.16 14.5M
2021-01-18 13.87 14.34 13.75 14.31 10.5M
2021-01-15 14.20 14.35 13.81 13.89 9.4M
2021-01-14 13.70 14.38 13.52 14.24 13.0M
2021-01-13 13.67 13.90 13.20 13.77 8.4M
2021-01-12 13.80 13.98 13.53 13.67 7.6M
2021-01-11 13.85 14.41 13.66 13.98 11.0M
2021-01-08 12.85 13.83 12.75 13.75 14.2M
2021-01-07 13.56 13.60 12.77 12.87 11.9M
2021-01-06 13.83 13.94 13.45 13.64 6.0M
2021-01-05 13.60 13.83 13.60 13.80 8.2M
2021-01-04 13.70 13.78 13.44 13.70 7.8M