光格科技

688450
🏛️ 中国 →
27.51
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 27.78 28.01 27.78 27.90 40.1K
09:35 27.90 27.97 27.80 27.81 35.5K
09:40 27.80 27.92 27.78 27.82 17.4K
09:45 27.86 27.91 27.78 27.81 20.8K
09:50 27.83 27.85 27.71 27.75 11.7K
09:55 27.75 27.78 27.55 27.55 21.4K
10:00 27.52 27.65 27.51 27.65 14.8K
10:05 27.68 27.79 27.68 27.79 11.0K
10:10 27.77 27.83 27.76 27.78 6.6K
10:15 27.78 27.83 27.75 27.79 13.7K
10:20 27.79 27.79 27.68 27.72 10.8K
10:25 27.72 27.83 27.68 27.79 18.4K
10:30 27.82 27.91 27.75 27.75 21.2K
10:35 27.78 27.78 27.56 27.59 60.5K
10:40 27.57 27.59 27.53 27.53 12.5K
10:45 27.55 27.63 27.55 27.63 5.3K
10:50 27.63 27.67 27.61 27.67 13.3K
10:55 27.67 27.67 27.57 27.62 10.4K
11:00 27.65 27.65 27.58 27.64 7.0K
11:05 27.63 27.63 27.54 27.54 7.9K
11:10 27.56 27.57 27.44 27.44 17.6K
11:15 27.47 27.54 27.46 27.46 8.5K
11:20 27.47 27.50 27.46 27.47 16.2K
11:25 27.47 27.47 27.41 27.45 15.2K
13:00 27.45 27.47 27.40 27.43 15.5K
13:05 27.43 27.47 27.43 27.45 5.7K
13:10 27.44 27.44 27.41 27.42 11.0K
13:15 27.44 27.44 27.41 27.42 6.7K
13:20 27.45 27.46 27.40 27.46 14.7K
13:25 27.44 27.45 27.40 27.41 3.3K
13:30 27.44 27.45 27.40 27.41 14.8K
13:35 27.41 27.41 27.34 27.34 5.2K
13:40 27.39 27.39 27.30 27.33 11.9K
13:45 27.34 27.39 27.34 27.39 4.6K
13:50 27.37 27.43 27.35 27.42 14.3K
13:55 27.36 27.41 27.26 27.29 33.0K
14:00 27.30 27.30 27.26 27.26 7.7K
14:05 27.26 27.30 27.23 27.30 17.6K
14:10 27.30 27.33 27.30 27.30 11.0K
14:15 27.30 27.31 27.28 27.29 7.0K
14:20 27.32 27.35 27.26 27.26 5.8K
14:25 27.30 27.30 27.21 27.24 33.8K
14:30 27.24 27.38 27.23 27.37 63.5K
14:35 27.39 27.43 27.37 27.38 21.6K
14:40 27.38 27.39 27.30 27.34 9.7K
14:45 27.35 27.40 27.35 27.38 13.0K
14:50 27.37 27.40 27.31 27.34 19.3K
14:55 27.35 27.40 27.35 27.40 4.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.02 27.68 26.85 27.51 0.9M
2025-09-26 27.30 27.80 27.05 27.14 0.9M
2025-09-25 27.80 28.12 27.23 27.36 0.6M
2025-09-24 27.13 27.90 26.81 27.65 0.9M
2025-09-23 27.41 27.63 26.00 27.14 1.2M
2025-09-22 27.91 28.03 27.21 27.36 0.8M
2025-09-19 28.62 28.70 27.72 27.78 0.8M
2025-09-18 29.10 29.35 28.10 28.42 1.1M
2025-09-17 29.00 29.07 28.57 28.97 0.8M
2025-09-16 28.77 29.15 28.46 29.04 0.8M
2025-09-15 28.79 29.02 28.48 28.63 0.6M
2025-09-12 29.34 29.39 28.80 28.88 0.7M
2025-09-11 29.06 29.40 28.50 29.20 0.9M
2025-09-10 29.27 29.43 28.67 28.96 0.7M
2025-09-09 29.67 29.69 29.01 29.27 0.8M
2025-09-08 29.33 29.69 29.00 29.67 0.8M
2025-09-05 28.31 29.75 28.29 29.46 1.0M
2025-09-04 27.81 28.90 27.81 28.12 0.9M
2025-09-03 28.88 29.05 27.80 27.96 0.7M
2025-09-02 29.60 29.81 28.26 28.88 1.0M
2025-09-01 29.56 30.13 29.51 29.70 0.8M
2025-08-29 30.46 30.55 29.51 29.60 0.8M
2025-08-28 30.01 30.76 29.20 30.40 1.6M
2025-08-27 31.77 31.79 29.89 30.03 2.2M
2025-08-26 31.62 32.40 31.20 32.00 1.1M
2025-08-25 31.70 32.40 31.58 31.70 0.9M
2025-08-22 31.67 32.10 31.24 31.61 0.8M
2025-08-21 31.37 31.97 31.00 31.59 0.8M
2025-08-20 30.89 31.41 30.61 31.35 0.8M
2025-08-19 30.74 31.23 30.53 31.05 1.2M
2025-08-18 30.76 31.08 30.05 30.77 1.4M
2025-08-15 29.14 30.30 29.14 29.72 1.0M
2025-08-14 30.40 30.67 29.14 29.14 1.1M
2025-08-13 30.85 31.10 30.31 30.52 0.7M
2025-08-12 30.89 30.90 30.22 30.70 0.7M
2025-08-11 30.84 30.90 30.30 30.60 0.9M
2025-08-08 30.35 30.65 30.03 30.46 0.7M
2025-08-07 30.74 30.86 30.21 30.35 0.9M
2025-08-06 30.75 30.75 30.15 30.50 0.8M
2025-08-05 31.13 31.13 30.46 30.75 0.6M
2025-08-04 30.19 30.77 29.93 30.74 0.8M
2025-08-01 30.18 30.28 29.74 30.16 0.9M
2025-07-31 29.25 30.79 29.25 30.16 1.8M
2025-07-30 29.72 29.94 29.20 29.33 0.9M
2025-07-29 30.15 30.15 29.61 29.74 0.6M
2025-07-28 29.99 30.24 29.67 30.05 0.7M
2025-07-25 29.93 30.48 29.60 29.99 0.9M
2025-07-24 29.89 30.07 29.45 29.75 1.0M
2025-07-23 29.09 30.11 28.88 29.83 1.4M
2025-07-22 29.32 30.25 28.82 28.87 1.2M
2025-07-21 28.96 29.39 28.54 29.29 1.0M
2025-07-18 28.51 29.12 28.31 28.82 1.1M
2025-07-17 27.90 28.60 27.66 28.52 1.6M
2025-07-16 27.80 28.33 27.56 28.04 0.9M
2025-07-15 27.56 28.37 27.51 27.90 1.4M
2025-07-14 27.34 28.00 27.16 27.57 1.1M
2025-07-11 26.94 27.54 26.65 27.22 1.0M
2025-07-10 27.15 27.26 26.52 26.95 1.0M
2025-07-09 27.63 27.63 26.98 27.14 1.6M
2025-07-08 27.30 27.80 26.91 27.55 1.6M
2025-07-07 27.00 27.59 26.68 27.35 1.7M
2025-07-04 30.04 30.49 26.90 27.00 3.7M
2025-07-03 29.00 30.50 28.80 30.33 3.0M
2025-07-02 26.99 30.99 26.99 29.96 5.4M
2025-07-01 26.42 26.67 26.19 26.57 0.8M
2025-06-30 26.00 26.65 25.96 26.42 0.8M
2025-06-27 25.81 26.13 25.62 25.99 0.6M
2025-06-26 25.89 25.94 25.56 25.71 0.6M
2025-06-25 25.89 25.99 25.46 25.64 0.7M
2025-06-24 25.10 25.87 25.02 25.73 0.9M
2025-06-23 24.21 24.99 24.21 24.97 0.5M
2025-06-20 25.06 25.44 24.28 24.54 0.5M
2025-06-19 25.95 26.02 24.87 25.06 0.8M
2025-06-18 24.90 26.07 24.86 25.96 1.3M
2025-06-17 24.97 25.08 24.64 25.04 0.5M
2025-06-16 24.83 24.97 24.46 24.86 0.5M
2025-06-13 24.63 25.02 24.58 24.61 0.8M
2025-06-12 24.67 24.95 24.62 24.67 0.4M
2025-06-11 24.67 24.93 24.55 24.67 0.4M
2025-06-10 24.98 25.18 24.23 24.69 0.6M
2025-06-09 24.74 24.95 24.64 24.94 0.7M
2025-06-06 24.87 24.87 24.63 24.79 0.4M
2025-06-05 24.88 24.93 24.53 24.74 0.3M
2025-06-04 24.82 24.99 24.55 24.69 0.3M
2025-06-03 24.44 24.99 24.44 24.72 0.5M
2025-05-30 25.06 25.06 24.34 24.51 0.7M
2025-05-29 23.91 25.35 23.91 25.06 1.6M
2025-05-28 24.38 24.62 23.90 23.91 0.3M
2025-05-27 24.44 24.44 24.13 24.23 0.2M
2025-05-26 23.75 24.35 23.75 24.27 0.5M
2025-05-23 24.48 24.48 23.81 23.96 0.5M
2025-05-22 24.67 24.67 24.21 24.40 0.6M
2025-05-21 24.56 24.60 24.34 24.57 0.6M
2025-05-20 24.21 24.60 24.10 24.48 0.7M
2025-05-19 24.33 24.43 23.91 24.20 0.5M
2025-05-16 24.18 24.50 24.11 24.26 0.4M
2025-05-15 24.44 24.49 23.93 24.11 0.4M
2025-05-14 24.52 24.66 24.11 24.30 0.4M
2025-05-13 24.52 24.68 24.25 24.45 0.5M
2025-05-12 24.29 24.66 24.29 24.49 0.7M
2025-05-09 24.62 24.73 24.11 24.18 0.5M
2025-05-08 24.53 24.89 24.24 24.62 0.5M
2025-05-07 24.67 24.85 24.17 24.31 0.5M
2025-05-06 24.12 24.49 23.23 24.38 0.8M
2025-04-30 23.60 23.74 23.02 23.61 0.4M
2025-04-29 22.50 23.54 22.50 22.99 0.4M
2025-04-28 22.88 23.24 22.42 22.84 0.7M
2025-04-25 22.83 23.53 22.83 23.04 0.5M
2025-04-24 22.60 23.28 22.43 23.09 0.7M
2025-04-23 22.84 23.03 22.56 22.68 0.4M
2025-04-22 22.45 22.88 22.45 22.73 0.4M
2025-04-21 22.56 22.84 22.27 22.52 0.2M
2025-04-18 22.33 22.68 22.12 22.56 0.4M
2025-04-17 21.99 22.62 21.86 22.30 0.3M
2025-04-16 22.20 22.69 21.81 22.00 0.3M
2025-04-15 22.33 22.55 22.10 22.43 0.2M
2025-04-14 22.43 22.70 22.22 22.33 0.3M
2025-04-11 22.08 22.55 22.01 22.23 0.4M
2025-04-10 22.00 22.73 22.00 22.18 0.7M
2025-04-09 20.26 21.95 19.09 21.95 1.2M
2025-04-08 20.24 21.10 20.10 20.85 0.6M
2025-04-07 23.40 23.90 19.82 19.84 1.2M
2025-04-03 24.70 25.33 24.00 24.78 1.4M
2025-04-02 24.11 25.02 23.91 24.89 0.8M
2025-04-01 23.22 24.39 23.22 24.26 1.3M
2025-03-31 23.67 23.84 22.91 23.36 0.6M
2025-03-28 24.50 24.74 23.64 23.92 0.8M
2025-03-27 24.64 24.92 23.90 24.41 0.8M
2025-03-26 23.84 24.69 23.63 24.52 1.1M
2025-03-25 24.30 24.39 23.55 23.96 1.2M
2025-03-24 26.00 26.47 23.81 24.45 2.4M
2025-03-21 25.58 26.35 25.00 25.89 2.1M
2025-03-20 25.32 26.50 24.82 25.58 1.5M
2025-03-19 25.20 25.81 25.00 25.58 0.9M
2025-03-18 25.19 25.55 25.06 25.33 0.5M
2025-03-17 25.68 25.93 24.85 25.05 0.8M
2025-03-14 24.69 25.39 24.52 25.30 0.8M
2025-03-13 25.02 25.67 24.21 24.76 0.8M
2025-03-12 25.07 25.58 24.97 25.19 0.6M
2025-03-11 24.81 25.14 24.50 24.95 0.6M
2025-03-10 25.00 25.55 24.83 25.20 0.8M
2025-03-07 25.20 25.65 24.86 25.13 0.8M
2025-03-06 25.24 25.73 25.11 25.34 1.3M
2025-03-05 24.50 26.58 24.50 25.31 1.7M
2025-03-04 23.92 24.70 23.91 24.52 0.5M
2025-03-03 23.90 24.47 23.60 24.12 0.6M
2025-02-28 24.50 24.63 23.60 23.60 0.6M
2025-02-27 24.60 24.81 24.08 24.69 0.6M
2025-02-26 24.84 25.23 24.71 24.73 0.6M
2025-02-25 24.73 25.10 24.44 24.83 0.7M
2025-02-24 24.88 25.05 24.44 24.76 0.7M
2025-02-21 24.72 24.94 24.29 24.87 0.7M
2025-02-20 23.90 24.81 23.90 24.72 0.8M
2025-02-19 23.46 24.24 23.21 24.06 0.7M
2025-02-18 24.38 24.65 23.35 23.46 0.9M
2025-02-17 24.29 24.99 24.02 24.46 1.1M
2025-02-14 24.02 25.63 23.80 24.29 1.5M
2025-02-13 23.80 24.24 23.42 24.08 0.8M
2025-02-12 23.02 23.98 23.02 23.98 0.6M
2025-02-11 23.66 23.66 23.31 23.41 0.4M
2025-02-10 22.97 23.75 22.84 23.75 0.6M
2025-02-07 22.95 23.70 22.76 22.97 0.7M
2025-02-06 22.47 22.99 22.02 22.82 0.5M
2025-02-05 21.64 22.47 21.64 22.47 0.5M
2025-01-27 21.75 22.23 21.50 21.64 0.5M
2025-01-24 21.51 21.81 21.02 21.61 0.4M
2025-01-23 21.25 22.17 21.20 21.21 0.5M
2025-01-22 20.81 21.84 20.23 21.15 0.6M
2025-01-21 21.66 21.66 20.54 21.15 0.3M
2025-01-20 21.47 21.68 21.05 21.32 0.3M
2025-01-17 21.25 21.47 20.82 21.15 0.2M
2025-01-16 21.36 21.85 21.16 21.24 0.3M
2025-01-15 21.72 21.72 21.31 21.42 0.4M
2025-01-14 20.38 21.48 20.28 21.29 0.4M
2025-01-13 20.47 20.67 19.56 20.08 0.2M
2025-01-10 20.52 21.34 20.37 20.37 0.4M
2025-01-09 21.00 21.36 20.68 20.69 0.4M
2025-01-08 21.34 21.48 20.08 20.88 0.5M
2025-01-07 20.06 21.70 19.90 21.39 0.5M
2025-01-06 20.40 20.60 19.51 20.09 0.4M
2025-01-03 21.37 21.55 20.06 20.20 0.5M
2025-01-02 21.58 22.48 21.05 21.33 0.5M