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
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
2023-12-29 36.50 36.98 36.29 36.88 0.4M
2023-12-28 35.02 36.68 35.02 36.40 0.4M
2023-12-27 35.49 35.78 34.89 35.61 0.3M
2023-12-26 36.11 36.15 34.91 35.07 0.4M
2023-12-25 36.76 36.83 36.04 36.14 0.2M
2023-12-22 37.30 37.30 36.32 36.46 0.3M
2023-12-21 36.88 37.29 36.22 37.10 0.3M
2023-12-20 37.33 37.64 36.74 36.85 0.3M
2023-12-19 36.81 37.04 36.29 36.90 0.3M
2023-12-18 37.60 37.79 36.75 36.88 0.3M
2023-12-15 37.95 37.97 37.38 37.62 0.2M
2023-12-14 37.98 38.26 37.38 37.66 0.4M
2023-12-13 38.01 38.50 37.67 37.88 0.3M
2023-12-12 38.00 38.27 37.63 38.00 0.2M
2023-12-11 37.50 38.22 37.03 38.00 0.3M
2023-12-08 37.99 38.23 37.50 37.50 0.3M
2023-12-07 38.39 38.50 37.56 37.74 0.5M
2023-12-06 38.06 38.75 38.06 38.44 0.3M
2023-12-05 39.00 39.00 38.21 38.24 0.3M
2023-12-04 39.09 39.28 38.85 38.88 0.2M
2023-12-01 39.30 39.30 38.61 38.92 0.4M
2023-11-30 39.35 39.50 38.72 39.18 0.3M
2023-11-29 39.80 40.20 39.36 39.42 0.3M
2023-11-28 39.20 40.09 39.20 39.80 0.3M
2023-11-27 39.27 39.81 38.78 39.30 0.4M
2023-11-24 40.35 40.36 39.25 39.37 0.4M
2023-11-23 40.40 40.44 39.58 40.27 0.2M
2023-11-22 40.62 40.84 39.84 39.85 0.4M
2023-11-21 41.40 41.40 40.57 40.61 0.5M
2023-11-20 41.25 41.40 40.53 41.33 0.5M
2023-11-17 41.00 41.14 40.25 40.99 0.3M
2023-11-16 41.26 41.42 40.64 40.80 0.3M
2023-11-15 41.28 41.49 40.87 41.21 0.4M
2023-11-14 40.40 40.98 40.40 40.87 0.3M
2023-11-13 39.86 40.79 39.86 40.53 0.3M
2023-11-10 40.80 40.80 39.90 40.16 0.3M
2023-11-09 40.96 41.32 40.37 40.41 0.4M
2023-11-08 41.00 41.31 40.55 40.95 0.5M
2023-11-07 40.50 41.48 40.50 41.20 0.4M
2023-11-06 40.23 41.88 40.09 40.92 0.9M
2023-11-03 38.18 40.55 38.18 39.98 1.1M
2023-11-02 38.97 39.39 38.19 38.19 0.3M
2023-11-01 39.10 39.47 38.56 38.97 0.4M
2023-10-31 39.25 39.69 38.87 38.95 0.5M
2023-10-30 39.00 39.69 38.12 39.50 1.2M
2023-10-27 40.05 40.85 39.71 40.85 0.5M
2023-10-26 39.50 40.25 39.12 40.25 0.3M
2023-10-25 39.70 40.88 39.60 39.98 0.7M
2023-10-24 38.37 39.35 38.03 38.91 0.4M
2023-10-23 39.80 39.80 37.68 38.09 0.5M
2023-10-20 40.50 40.99 39.86 39.87 0.3M
2023-10-19 40.50 41.84 40.26 40.68 0.4M
2023-10-18 42.00 42.22 40.70 40.76 0.6M
2023-10-17 42.08 42.40 41.91 42.40 0.3M
2023-10-16 42.97 42.97 41.92 42.09 0.3M
2023-10-13 42.95 42.95 42.30 42.50 0.4M
2023-10-12 43.79 43.79 42.62 43.10 0.5M
2023-10-11 43.50 44.00 43.07 43.46 0.5M
2023-10-10 43.86 44.02 43.30 43.39 0.4M
2023-10-09 44.69 44.69 43.31 43.56 0.5M
2023-09-28 43.58 44.23 43.58 44.11 0.4M
2023-09-27 43.30 44.26 43.23 43.61 0.5M
2023-09-26 44.11 44.19 43.48 43.70 0.4M
2023-09-25 44.79 44.90 43.86 44.11 0.4M
2023-09-22 43.99 44.88 43.47 44.82 0.8M
2023-09-21 44.26 44.47 43.50 43.81 0.4M
2023-09-20 44.35 44.72 44.15 44.26 0.3M
2023-09-19 45.68 45.71 44.25 44.44 0.5M
2023-09-18 45.32 46.05 44.50 45.31 0.5M
2023-09-15 45.62 46.23 45.00 45.17 0.6M
2023-09-14 45.40 45.58 44.66 45.11 0.4M
2023-09-13 46.12 46.39 44.99 45.40 0.6M
2023-09-12 46.50 46.56 45.92 46.06 0.4M
2023-09-11 46.20 46.89 45.76 46.50 0.6M
2023-09-08 46.25 47.38 46.01 46.91 0.7M
2023-09-07 47.52 47.77 45.97 46.05 1.1M
2023-09-06 47.30 48.16 46.84 47.94 1.0M
2023-09-05 48.10 48.48 47.01 47.38 1.1M
2023-09-04 49.16 49.38 47.39 48.26 1.7M
2023-09-01 50.50 50.86 49.00 49.10 2.3M
2023-08-31 49.98 52.70 49.32 50.77 3.6M
2023-08-30 47.60 51.41 47.22 50.25 4.0M
2023-08-29 43.03 48.20 42.37 47.93 3.8M
2023-08-28 45.78 45.78 42.64 42.85 2.0M
2023-08-25 44.99 44.99 42.00 42.05 2.1M
2023-08-24 44.88 45.86 43.62 45.39 2.5M
2023-08-23 47.04 47.28 45.14 45.15 2.7M
2023-08-22 49.22 49.85 46.55 47.59 3.6M
2023-08-21 53.80 53.80 48.83 48.88 5.6M
2023-08-18 54.00 55.26 54.00 55.26 3.6M
2023-08-17 44.80 46.49 44.55 46.05 1.1M
2023-08-16 46.14 46.46 44.68 44.88 1.2M
2023-08-15 47.30 47.33 46.10 46.44 1.1M
2023-08-14 46.33 47.60 46.10 47.46 1.4M
2023-08-11 46.38 47.47 46.10 46.45 1.3M
2023-08-10 46.76 47.69 46.50 46.51 1.4M
2023-08-09 46.73 47.18 45.95 46.72 1.7M
2023-08-08 45.06 47.17 45.06 46.73 2.2M
2023-08-07 45.39 45.79 44.92 45.25 0.9M
2023-08-04 44.76 45.45 44.58 45.32 1.2M
2023-08-03 44.59 45.17 44.40 44.75 1.0M
2023-08-02 44.75 45.48 44.27 45.11 1.6M
2023-08-01 46.97 46.97 44.29 44.48 3.5M
2023-07-31 46.74 47.31 46.16 47.15 2.0M
2023-07-28 47.48 48.26 46.51 46.87 2.6M
2023-07-27 47.50 48.80 46.86 47.88 2.6M
2023-07-26 48.88 50.44 47.40 47.51 4.3M
2023-07-25 46.49 52.88 45.85 49.35 6.7M
2023-07-24 48.00 49.89 45.78 45.82 7.3M