光正集团

002524
🏛️ 中国 →
4.27
最后更新: 2025-09-30
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 4.02 4.09 4.00 4.07 885.1K
09:35 4.07 4.07 4.06 4.07 198.9K
09:40 4.07 4.09 4.06 4.08 485.5K
09:45 4.09 4.12 4.08 4.10 771.8K
09:50 4.10 4.10 4.08 4.09 202.8K
09:55 4.09 4.09 4.08 4.09 205.6K
10:00 4.08 4.08 4.07 4.07 133.0K
10:05 4.07 4.09 4.07 4.08 298.9K
10:10 4.08 4.09 4.07 4.07 339.1K
10:15 4.08 4.10 4.08 4.08 330.8K
10:20 4.08 4.14 4.08 4.11 1,254.0K
10:25 4.13 4.14 4.11 4.12 614.9K
10:30 4.13 4.19 4.13 4.17 1,774.6K
10:35 4.17 4.19 4.15 4.18 1,014.0K
10:40 4.17 4.18 4.14 4.16 381.1K
10:45 4.16 4.18 4.14 4.17 258.5K
10:50 4.17 4.21 4.16 4.20 1,017.2K
10:55 4.19 4.21 4.19 4.20 643.9K
11:00 4.20 4.21 4.20 4.21 304.5K
11:05 4.20 4.25 4.20 4.24 1,356.9K
11:10 4.24 4.25 4.21 4.22 191.9K
11:15 4.22 4.23 4.20 4.20 110.8K
11:20 4.21 4.22 4.21 4.21 409.8K
11:25 4.21 4.21 4.20 4.20 384.3K
13:00 4.20 4.21 4.19 4.19 206.5K
13:05 4.20 4.20 4.17 4.18 510.3K
13:10 4.18 4.18 4.16 4.16 144.6K
13:15 4.16 4.17 4.16 4.17 92.5K
13:20 4.17 4.17 4.16 4.17 103.4K
13:25 4.16 4.17 4.16 4.17 33.9K
13:30 4.17 4.18 4.16 4.18 491.8K
13:35 4.18 4.18 4.16 4.17 144.3K
13:40 4.17 4.18 4.16 4.18 105.7K
13:45 4.18 4.18 4.17 4.17 84.9K
13:50 4.18 4.18 4.17 4.17 51.7K
13:55 4.18 4.18 4.17 4.18 125.5K
14:00 4.18 4.19 4.17 4.18 298.0K
14:05 4.18 4.18 4.17 4.17 82.6K
14:10 4.17 4.18 4.17 4.18 74.3K
14:15 4.18 4.18 4.17 4.18 132.0K
14:20 4.18 4.19 4.17 4.19 321.0K
14:25 4.19 4.20 4.18 4.18 127.1K
14:30 4.18 4.20 4.18 4.20 154.7K
14:35 4.20 4.21 4.19 4.21 386.1K
14:40 4.21 4.21 4.20 4.21 460.3K
14:45 4.21 4.23 4.20 4.22 465.5K
14:50 4.22 4.22 4.20 4.21 341.6K
14:55 4.21 4.22 4.20 4.22 183.0K
15:40 4.23 4.23 4.23 4.23 230.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.30 4.32 4.26 4.27 6.6M
2025-09-29 4.28 4.31 4.18 4.29 10.0M
2025-09-26 4.26 4.34 4.18 4.30 11.8M
2025-09-25 4.23 4.34 4.14 4.27 15.8M
2025-09-24 4.04 4.25 4.00 4.23 18.9M
2025-09-23 4.12 4.14 3.89 4.05 18.6M
2025-09-22 4.18 4.20 4.09 4.12 11.4M
2025-09-19 4.28 4.29 4.13 4.18 11.9M
2025-09-18 4.39 4.41 4.20 4.27 12.0M
2025-09-17 4.41 4.43 4.36 4.40 9.1M
2025-09-16 4.36 4.43 4.34 4.41 13.0M
2025-09-15 4.34 4.38 4.30 4.35 8.1M
2025-09-12 4.41 4.44 4.36 4.37 8.4M
2025-09-11 4.40 4.42 4.30 4.42 11.5M
2025-09-10 4.39 4.41 4.36 4.39 8.5M
2025-09-09 4.46 4.46 4.34 4.38 11.1M
2025-09-08 4.33 4.42 4.33 4.42 16.8M
2025-09-05 4.30 4.33 4.21 4.31 14.6M
2025-09-04 4.26 4.37 4.24 4.33 16.4M
2025-09-03 4.35 4.41 4.22 4.25 12.8M
2025-09-02 4.37 4.40 4.30 4.35 17.7M
2025-09-01 4.25 4.46 4.25 4.39 24.6M
2025-08-29 4.32 4.33 4.23 4.26 15.4M
2025-08-28 4.37 4.46 4.16 4.31 23.8M
2025-08-27 4.64 4.66 4.37 4.37 24.7M
2025-08-26 4.59 4.68 4.54 4.63 17.8M
2025-08-25 4.68 4.70 4.59 4.61 22.2M
2025-08-22 4.78 4.79 4.59 4.68 24.3M
2025-08-21 4.70 4.79 4.70 4.78 14.8M
2025-08-20 4.64 4.70 4.62 4.70 10.6M
2025-08-19 4.58 4.69 4.57 4.66 13.8M
2025-08-18 4.63 4.72 4.56 4.58 17.9M
2025-08-15 4.58 4.68 4.58 4.60 11.9M
2025-08-14 4.80 4.80 4.58 4.60 15.8M
2025-08-13 4.81 4.85 4.70 4.75 13.3M
2025-08-12 4.83 4.89 4.76 4.79 13.5M
2025-08-11 4.75 4.85 4.74 4.82 20.4M
2025-08-08 4.65 4.80 4.61 4.76 21.4M
2025-08-07 4.67 4.76 4.63 4.65 14.4M
2025-08-06 4.78 4.82 4.66 4.67 13.9M
2025-08-05 4.78 4.80 4.72 4.77 10.9M
2025-08-04 4.73 4.78 4.66 4.77 12.2M
2025-08-01 4.68 4.77 4.66 4.74 13.6M
2025-07-31 4.77 4.79 4.60 4.66 14.5M
2025-07-30 4.74 4.78 4.71 4.78 13.8M
2025-07-29 4.74 4.76 4.67 4.74 12.8M
2025-07-28 4.71 4.77 4.69 4.72 10.1M
2025-07-25 4.74 4.77 4.69 4.71 13.8M
2025-07-24 4.65 4.80 4.63 4.74 21.8M
2025-07-23 4.68 4.94 4.65 4.72 29.3M
2025-07-22 4.76 4.78 4.65 4.69 10.4M
2025-07-21 4.69 4.75 4.64 4.75 14.8M
2025-07-18 4.72 4.74 4.60 4.67 10.9M
2025-07-17 4.71 4.75 4.67 4.71 14.6M
2025-07-16 4.58 4.75 4.55 4.66 15.5M
2025-07-15 4.62 4.66 4.46 4.56 15.4M
2025-07-14 4.60 4.67 4.56 4.65 12.7M
2025-07-11 4.58 4.61 4.52 4.60 8.9M
2025-07-10 4.58 4.61 4.54 4.59 8.0M
2025-07-09 4.56 4.60 4.53 4.56 12.1M
2025-07-08 4.48 4.55 4.44 4.54 14.4M
2025-07-07 4.40 4.49 4.40 4.47 9.6M
2025-07-04 4.48 4.51 4.41 4.43 10.4M
2025-07-03 4.45 4.48 4.43 4.46 12.7M
2025-07-02 4.49 4.51 4.41 4.44 14.7M
2025-07-01 4.50 4.54 4.44 4.48 23.9M
2025-06-30 4.45 4.50 4.37 4.50 31.4M
2025-06-27 4.37 4.80 4.36 4.47 32.1M
2025-06-26 4.33 4.40 4.33 4.36 7.1M
2025-06-25 4.40 4.41 4.31 4.34 9.0M
2025-06-24 4.24 4.35 4.22 4.34 10.3M
2025-06-23 4.07 4.27 4.07 4.25 14.1M
2025-06-20 4.15 4.16 4.08 4.10 9.5M
2025-06-19 4.23 4.26 4.13 4.19 17.0M
2025-06-18 4.27 4.31 4.21 4.22 7.9M
2025-06-17 4.33 4.39 4.26 4.30 10.9M
2025-06-16 4.25 4.35 4.21 4.29 10.9M
2025-06-13 4.32 4.35 4.23 4.25 11.2M
2025-06-12 4.34 4.38 4.29 4.35 9.4M
2025-06-11 4.39 4.41 4.33 4.34 8.5M
2025-06-10 4.38 4.44 4.31 4.38 14.9M
2025-06-09 4.34 4.40 4.33 4.38 9.3M
2025-06-06 4.28 4.33 4.26 4.33 9.9M
2025-06-05 4.31 4.35 4.23 4.29 11.4M
2025-06-04 4.28 4.32 4.24 4.30 10.0M
2025-06-03 4.20 4.30 4.20 4.25 11.1M
2025-05-30 4.25 4.42 4.21 4.23 17.7M
2025-05-29 4.14 4.25 4.13 4.25 11.1M
2025-05-28 4.21 4.25 4.14 4.16 9.6M
2025-05-27 4.13 4.22 4.11 4.21 13.1M
2025-05-26 4.12 4.18 4.08 4.13 7.7M
2025-05-23 4.14 4.23 4.11 4.14 12.5M
2025-05-22 4.30 4.32 4.14 4.15 9.7M
2025-05-21 4.25 4.26 4.19 4.25 9.7M
2025-05-20 4.16 4.26 4.15 4.24 11.4M
2025-05-19 4.14 4.18 4.09 4.15 8.6M
2025-05-16 4.08 4.14 4.07 4.13 8.7M
2025-05-15 4.05 4.11 4.03 4.10 8.4M
2025-05-14 4.08 4.12 4.05 4.09 8.5M
2025-05-13 4.09 4.12 4.06 4.10 8.3M
2025-05-12 4.08 4.09 4.01 4.07 9.0M
2025-05-09 4.09 4.10 4.02 4.05 9.4M
2025-05-08 4.05 4.11 4.03 4.09 11.1M
2025-05-07 4.05 4.09 4.00 4.06 15.4M
2025-05-06 4.05 4.10 3.97 4.00 12.2M
2025-04-30 3.92 4.02 3.92 3.97 13.8M
2025-04-29 3.89 3.96 3.83 3.95 17.0M
2025-04-28 3.83 3.91 3.71 3.88 18.1M
2025-04-25 3.80 3.91 3.77 3.84 21.7M
2025-04-24 3.74 4.05 3.74 3.79 25.9M
2025-04-23 3.78 3.82 3.68 3.68 9.9M
2025-04-22 3.80 3.82 3.75 3.77 7.5M
2025-04-21 3.77 3.83 3.74 3.80 10.1M
2025-04-18 3.83 3.91 3.73 3.80 14.8M
2025-04-17 3.80 3.86 3.70 3.82 20.3M
2025-04-16 3.80 4.22 3.75 3.93 30.9M
2025-04-15 3.81 3.87 3.77 3.86 9.3M
2025-04-14 3.72 3.86 3.72 3.82 10.0M
2025-04-11 3.67 3.78 3.67 3.70 9.2M
2025-04-10 3.68 3.78 3.65 3.71 12.1M
2025-04-09 3.47 3.63 3.23 3.60 13.8M
2025-04-08 3.50 3.67 3.43 3.53 15.3M
2025-04-07 3.91 3.91 3.67 3.67 10.4M
2025-04-03 3.98 4.10 3.98 4.08 8.8M
2025-04-02 4.05 4.07 4.00 4.04 7.0M
2025-04-01 3.96 4.14 3.95 4.06 11.2M
2025-03-31 4.00 4.03 3.86 3.94 9.6M
2025-03-28 4.12 4.13 4.02 4.03 7.5M
2025-03-27 4.07 4.13 4.03 4.11 8.7M
2025-03-26 4.06 4.14 4.03 4.11 9.4M
2025-03-25 4.09 4.09 4.00 4.05 9.8M
2025-03-24 4.23 4.24 4.01 4.09 14.0M
2025-03-21 4.30 4.33 4.21 4.24 11.7M
2025-03-20 4.33 4.34 4.29 4.30 9.8M
2025-03-19 4.35 4.43 4.30 4.34 13.2M
2025-03-18 4.42 4.42 4.35 4.38 11.6M
2025-03-17 4.44 4.48 4.38 4.40 16.3M
2025-03-14 4.43 4.45 4.35 4.45 18.7M
2025-03-13 4.41 4.46 4.33 4.43 22.8M
2025-03-12 4.49 4.53 4.39 4.44 27.1M
2025-03-11 4.51 4.51 4.38 4.42 52.6M
2025-03-10 4.43 4.59 4.40 4.59 36.2M
2025-03-07 4.23 4.29 4.15 4.17 18.0M
2025-03-06 4.23 4.28 4.19 4.28 19.1M
2025-03-05 4.24 4.25 4.15 4.23 16.6M
2025-03-04 4.15 4.26 4.13 4.22 16.5M
2025-03-03 4.15 4.29 4.13 4.17 20.5M
2025-02-28 4.28 4.34 4.15 4.17 22.4M
2025-02-27 4.34 4.35 4.21 4.28 24.2M
2025-02-26 4.39 4.40 4.25 4.35 31.0M
2025-02-25 4.36 4.60 4.31 4.35 40.7M
2025-02-24 4.48 4.50 4.35 4.42 41.0M
2025-02-21 4.66 4.79 4.48 4.57 81.1M
2025-02-20 4.16 4.57 4.10 4.57 31.2M
2025-02-19 4.18 4.19 4.02 4.15 41.5M
2025-02-18 4.53 4.55 4.08 4.18 72.3M
2025-02-17 4.48 4.52 4.32 4.52 66.9M
2025-02-14 3.77 4.11 3.75 4.11 20.9M
2025-02-13 3.77 3.80 3.74 3.74 6.4M
2025-02-12 3.77 3.81 3.73 3.78 8.5M
2025-02-11 3.86 3.87 3.72 3.77 8.7M
2025-02-10 3.72 3.82 3.72 3.82 11.0M
2025-02-07 3.66 3.76 3.64 3.73 9.8M
2025-02-06 3.64 3.66 3.56 3.66 11.2M
2025-02-05 3.53 3.66 3.53 3.64 10.9M
2025-01-27 3.51 3.62 3.50 3.53 7.8M
2025-01-24 3.48 3.54 3.44 3.52 7.1M
2025-01-23 3.53 3.61 3.47 3.48 8.1M
2025-01-22 3.58 3.59 3.48 3.50 8.4M
2025-01-21 3.58 3.74 3.56 3.61 13.7M
2025-01-20 3.56 3.60 3.46 3.58 8.8M
2025-01-17 3.56 3.59 3.52 3.54 5.2M
2025-01-16 3.60 3.66 3.54 3.59 6.9M
2025-01-15 3.57 3.62 3.50 3.56 7.7M
2025-01-14 3.43 3.58 3.42 3.57 9.2M
2025-01-13 3.33 3.44 3.25 3.42 7.9M
2025-01-10 3.51 3.52 3.35 3.35 7.5M
2025-01-09 3.49 3.54 3.45 3.51 6.9M
2025-01-08 3.53 3.56 3.39 3.50 9.5M
2025-01-07 3.45 3.54 3.40 3.54 8.4M
2025-01-06 3.43 3.48 3.29 3.44 9.7M
2025-01-03 3.59 3.67 3.45 3.46 12.5M
2025-01-02 3.64 3.72 3.54 3.59 10.3M