光威复材

300699
🏛️ 中国 →
30.46
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
2021-12-31 54.06 54.55 52.06 52.80 16.3M
2021-12-30 50.97 52.05 50.33 51.64 7.7M
2021-12-29 51.26 51.56 50.06 50.96 8.6M
2021-12-28 50.00 50.92 49.10 50.48 6.2M
2021-12-27 51.26 51.92 49.81 49.88 6.1M
2021-12-24 50.69 51.74 50.61 50.78 7.0M
2021-12-23 51.06 51.44 50.00 50.61 7.8M
2021-12-22 51.84 52.04 50.88 51.06 4.2M
2021-12-21 51.23 52.05 50.88 51.61 4.6M
2021-12-20 51.88 52.38 50.66 50.84 6.7M
2021-12-17 52.77 52.77 51.39 51.85 5.6M
2021-12-16 53.38 53.38 52.25 52.46 6.6M
2021-12-15 52.85 53.64 52.39 53.13 6.6M
2021-12-14 52.10 53.39 52.09 52.86 7.1M
2021-12-13 53.39 53.61 52.06 52.35 11.6M
2021-12-10 52.43 53.91 51.29 53.66 20.4M
2021-12-09 51.63 51.63 50.29 51.31 8.4M
2021-12-08 50.37 52.36 50.37 51.64 9.4M
2021-12-07 51.37 51.37 49.38 50.21 9.7M
2021-12-06 50.70 52.30 50.62 51.12 10.4M
2021-12-03 50.94 51.37 50.16 51.04 9.0M
2021-12-02 51.86 51.88 50.54 50.69 12.5M
2021-12-01 52.20 53.61 51.93 52.48 9.0M
2021-11-30 52.49 54.11 52.29 52.69 12.8M
2021-11-29 51.25 52.96 51.09 52.49 14.1M
2021-11-26 50.97 52.99 50.55 51.14 28.4M
2021-11-25 52.96 54.59 52.88 53.06 9.4M
2021-11-24 53.29 54.29 52.21 52.95 12.3M
2021-11-23 53.97 54.86 53.18 53.45 12.0M
2021-11-22 51.85 55.18 51.58 53.96 21.2M
2021-11-19 51.03 51.94 50.51 50.81 11.8M
2021-11-18 49.58 51.70 49.26 50.87 17.3M
2021-11-17 48.24 49.99 47.19 49.58 16.2M
2021-11-16 48.04 50.00 47.82 47.88 13.6M
2021-11-15 49.41 50.60 47.81 48.19 11.9M
2021-11-12 47.82 49.50 47.82 49.41 13.8M
2021-11-11 47.81 48.22 46.91 47.82 11.7M
2021-11-10 48.91 48.92 47.49 48.19 12.9M
2021-11-09 46.61 48.93 46.61 47.96 16.3M
2021-11-08 46.63 47.66 45.81 46.55 9.4M
2021-11-05 48.53 48.94 46.48 46.52 15.7M
2021-11-04 45.84 48.92 45.84 48.54 22.6M
2021-11-03 45.00 46.38 44.50 45.92 14.5M
2021-11-02 44.80 45.98 44.51 45.16 15.2M
2021-11-01 42.43 45.17 42.27 44.84 18.3M
2021-10-29 41.43 42.54 41.04 42.43 10.1M
2021-10-28 41.53 41.98 40.81 41.44 9.2M
2021-10-27 41.11 42.02 40.51 41.63 18.1M
2021-10-26 40.29 41.41 40.01 40.62 11.9M
2021-10-25 39.41 40.10 38.31 39.99 12.3M
2021-10-22 38.38 39.90 38.38 39.39 8.7M
2021-10-21 38.80 39.17 38.29 38.59 6.2M
2021-10-20 39.25 39.64 38.67 38.74 8.9M
2021-10-19 39.36 39.69 39.13 39.51 6.2M
2021-10-18 39.25 40.19 39.11 39.47 6.5M
2021-10-15 38.63 39.31 38.25 39.16 9.0M
2021-10-14 38.53 38.82 37.83 38.42 8.5M
2021-10-13 40.06 40.11 36.88 38.48 15.4M
2021-10-12 41.78 41.78 40.33 40.40 7.1M
2021-10-11 40.50 42.41 40.28 42.05 10.1M
2021-10-08 41.01 41.44 40.19 40.50 5.7M
2021-09-30 41.55 41.79 40.66 40.95 6.8M
2021-09-29 41.24 41.63 40.98 41.53 6.3M
2021-09-28 41.69 42.08 41.27 41.30 6.5M
2021-09-27 42.63 43.29 41.59 41.65 9.8M
2021-09-24 43.54 43.81 42.80 42.86 7.2M
2021-09-23 44.04 44.29 43.31 43.80 7.6M
2021-09-22 43.13 44.13 42.30 43.78 8.0M
2021-09-17 44.51 44.62 43.39 43.78 6.9M
2021-09-16 44.73 45.09 44.03 44.63 8.1M
2021-09-15 43.99 44.95 43.13 44.73 11.3M
2021-09-14 44.18 45.37 43.76 43.98 12.8M
2021-09-13 44.79 44.93 43.63 43.78 10.6M
2021-09-10 45.59 45.61 44.31 44.85 9.0M
2021-09-09 44.44 45.38 44.44 45.37 8.4M
2021-09-08 45.22 45.86 44.28 44.79 9.7M
2021-09-07 45.93 46.28 45.11 45.24 11.3M
2021-09-06 45.00 46.01 44.00 45.68 12.8M
2021-09-03 44.56 45.45 43.53 44.79 12.9M
2021-09-02 45.78 45.78 44.33 44.68 11.8M
2021-09-01 45.50 46.23 44.93 45.80 11.7M
2021-08-31 46.62 47.01 44.86 45.65 16.5M
2021-08-30 46.97 48.88 46.51 46.63 20.3M
2021-08-27 49.35 49.38 46.22 46.74 24.5M
2021-08-26 51.24 52.19 49.38 49.64 14.8M
2021-08-25 51.75 52.94 50.51 51.08 14.4M
2021-08-24 52.08 52.17 49.69 51.70 28.0M
2021-08-23 50.33 54.34 50.33 53.31 24.2M
2021-08-20 51.53 51.56 49.07 50.00 14.8M
2021-08-19 51.25 52.25 50.08 51.52 13.9M
2021-08-18 49.44 52.69 48.63 51.68 19.0M
2021-08-17 50.53 51.61 48.77 49.38 14.1M
2021-08-16 51.95 53.03 49.52 50.43 16.4M
2021-08-13 51.69 53.42 50.89 51.63 18.3M
2021-08-12 51.13 53.63 50.33 51.43 21.8M
2021-08-11 51.12 53.03 50.78 51.66 19.0M
2021-08-10 49.69 52.46 49.69 51.66 23.2M
2021-08-09 51.25 52.49 49.74 50.05 19.3M
2021-08-06 49.31 51.56 49.20 50.93 21.2M
2021-08-05 51.25 52.36 49.39 50.21 28.4M
2021-08-04 49.80 50.93 49.34 50.23 16.8M
2021-08-03 49.13 51.05 48.29 49.94 24.1M
2021-08-02 43.13 50.94 43.12 49.44 36.4M
2021-07-30 43.21 43.59 41.89 42.64 9.5M
2021-07-29 41.98 43.67 41.41 43.24 12.4M
2021-07-28 43.88 43.88 41.03 41.29 16.3M
2021-07-27 44.73 46.44 43.75 44.15 21.3M
2021-07-26 42.88 46.27 42.86 44.95 23.3M
2021-07-23 43.53 43.69 41.67 42.71 12.8M
2021-07-22 43.38 43.86 42.91 43.53 6.6M
2021-07-21 42.29 43.84 42.29 43.44 9.2M
2021-07-20 41.31 42.41 40.93 42.30 9.3M
2021-07-19 44.06 44.92 41.64 41.74 18.8M
2021-07-16 43.16 44.47 42.06 43.92 14.8M
2021-07-15 43.88 44.96 42.56 43.41 12.4M
2021-07-14 45.99 46.17 43.34 43.38 14.7M
2021-07-13 46.34 47.56 45.39 45.94 12.7M
2021-07-12 48.00 48.45 47.09 47.29 11.0M
2021-07-09 46.61 47.56 46.04 47.54 15.7M
2021-07-08 43.56 47.42 43.56 46.94 19.8M
2021-07-07 42.60 43.97 42.51 43.54 8.2M
2021-07-06 43.11 43.54 42.22 42.90 7.0M
2021-07-05 42.93 44.06 42.18 43.16 9.4M
2021-07-02 45.31 45.50 43.06 43.13 12.9M
2021-07-01 47.19 47.88 45.63 45.64 10.5M
2021-06-30 45.88 47.48 45.07 47.47 12.6M
2021-06-29 46.62 47.61 45.50 45.89 12.5M
2021-06-28 46.26 47.12 45.32 46.75 10.4M
2021-06-25 45.94 47.00 44.95 46.32 8.4M
2021-06-24 46.14 47.63 45.94 46.31 10.1M
2021-06-23 44.83 46.54 43.57 46.11 15.4M
2021-06-22 46.87 47.24 45.63 45.87 12.9M
2021-06-21 45.15 47.01 45.00 46.53 17.2M
2021-06-18 44.26 45.93 44.10 45.16 9.6M
2021-06-17 43.16 44.38 43.08 44.09 7.4M
2021-06-16 45.56 45.81 42.72 43.23 12.2M
2021-06-15 43.66 46.11 43.19 45.89 15.4M
2021-06-11 44.50 45.25 43.30 43.30 12.8M
2021-06-10 44.06 44.98 43.69 44.45 9.8M
2021-06-09 43.48 44.56 43.46 43.75 7.3M
2021-06-08 43.88 44.52 42.77 43.34 6.7M
2021-06-07 43.75 44.13 43.08 43.84 6.6M
2021-06-04 43.22 44.18 43.13 43.45 7.3M
2021-06-03 43.94 44.37 43.14 43.19 9.1M
2021-06-02 44.93 45.26 43.59 43.94 9.6M
2021-06-01 44.13 45.18 43.41 44.86 11.8M
2021-05-31 43.08 44.43 42.88 44.38 12.7M
2021-05-28 42.94 43.97 42.50 43.00 12.8M
2021-05-27 40.75 44.11 40.44 42.94 17.0M
2021-05-26 40.82 41.22 40.38 40.94 8.7M
2021-05-25 40.03 41.31 39.86 40.88 10.2M
2021-05-24 39.45 40.57 38.78 40.17 9.5M
2021-05-21 40.61 40.71 39.25 39.48 7.1M
2021-05-20 40.40 40.94 40.13 40.25 7.4M
2021-05-19 39.20 40.93 39.13 40.76 9.9M
2021-05-18 39.12 39.77 38.65 39.44 7.5M
2021-05-17 38.37 39.86 38.24 39.12 10.0M
2021-05-14 36.33 38.44 36.33 38.27 10.5M
2021-05-13 36.91 37.25 36.04 36.25 8.5M
2021-05-12 37.18 37.56 36.35 37.38 6.4M
2021-05-11 37.38 37.54 36.25 36.91 9.9M
2021-05-10 38.13 38.54 36.88 37.33 8.8M
2021-05-07 39.41 39.79 38.10 38.18 9.0M
2021-05-06 39.47 39.79 38.94 39.41 6.2M
2021-04-30 38.82 39.81 38.76 39.47 9.4M
2021-04-29 40.00 40.13 37.81 39.00 21.5M
2021-04-28 40.94 41.78 40.94 41.59 5.6M
2021-04-27 42.00 42.56 40.94 41.24 7.9M
2021-04-26 42.78 43.73 42.11 42.27 10.0M
2021-04-23 42.41 42.47 41.88 42.34 5.2M
2021-04-22 42.81 42.99 41.82 42.25 5.5M
2021-04-21 41.71 42.78 41.48 42.41 6.8M
2021-04-20 42.07 42.68 41.71 41.72 8.0M
2021-04-19 41.37 42.46 40.66 42.36 7.2M
2021-04-16 40.95 41.53 40.56 41.45 4.0M
2021-04-15 41.01 41.13 40.14 40.94 4.6M
2021-04-14 65.59 66.79 65.22 65.72 2.3M
2021-04-13 65.59 66.40 65.22 65.52 2.4M
2021-04-12 68.39 68.51 65.36 65.60 4.6M
2021-04-09 69.01 69.80 68.19 68.28 3.7M
2021-04-08 67.66 70.18 67.30 69.42 5.0M
2021-04-07 67.55 68.21 67.08 68.01 4.4M
2021-04-06 68.68 69.15 67.27 67.70 5.9M
2021-04-02 69.30 69.90 67.42 68.18 7.9M
2021-04-01 69.99 70.49 68.41 69.32 5.1M
2021-03-31 73.64 74.01 69.21 69.32 8.9M
2021-03-30 72.98 74.30 72.59 73.73 4.7M
2021-03-29 73.28 73.88 71.70 72.80 5.6M
2021-03-26 73.70 74.55 72.51 73.64 4.3M
2021-03-25 70.30 73.92 70.11 73.60 5.8M
2021-03-24 71.02 71.94 69.73 70.40 4.2M
2021-03-23 71.29 72.07 70.62 71.80 5.2M
2021-03-22 68.31 71.29 68.31 71.25 5.8M
2021-03-19 69.58 70.35 68.00 68.54 6.2M
2021-03-18 68.76 71.14 68.49 70.50 7.1M
2021-03-17 66.49 69.69 66.20 68.65 7.1M
2021-03-16 65.91 68.85 65.90 66.48 7.3M
2021-03-15 67.26 67.55 65.09 65.84 4.2M
2021-03-12 68.34 68.40 65.04 66.92 5.9M
2021-03-11 66.00 67.55 65.18 67.33 4.6M
2021-03-10 66.03 67.76 65.59 65.86 8.4M
2021-03-09 67.20 67.20 63.00 63.70 8.9M
2021-03-08 72.45 72.69 67.11 67.23 7.6M
2021-03-05 71.00 72.46 70.70 72.05 4.4M
2021-03-04 73.40 73.94 71.46 71.80 5.5M
2021-03-03 73.10 73.77 72.07 73.55 5.1M
2021-03-02 75.10 75.45 72.96 74.06 5.2M
2021-03-01 73.40 74.58 72.81 74.56 6.2M
2021-02-26 73.50 74.70 72.36 72.78 6.8M
2021-02-25 74.50 75.58 72.49 75.00 8.1M
2021-02-24 75.50 76.15 73.40 74.28 6.3M
2021-02-23 73.78 76.18 73.08 75.00 7.7M
2021-02-22 78.87 79.42 74.35 74.59 17.9M
2021-02-19 87.70 87.70 75.17 79.73 21.0M
2021-02-18 92.33 93.12 86.60 87.79 7.1M
2021-02-10 89.54 91.20 88.88 90.51 4.7M
2021-02-09 87.95 90.80 87.09 89.72 7.9M
2021-02-08 85.77 88.33 85.08 86.91 4.6M
2021-02-05 88.04 90.45 85.00 85.02 5.9M
2021-02-04 88.30 88.88 86.12 87.90 5.5M
2021-02-03 90.80 91.20 85.65 88.29 8.2M
2021-02-02 89.94 91.45 87.25 91.31 6.1M
2021-02-01 88.76 90.45 87.21 88.60 5.7M
2021-01-29 89.78 91.73 86.26 88.72 6.1M
2021-01-28 90.41 92.05 87.00 88.50 5.7M
2021-01-27 91.11 92.87 89.15 92.50 5.1M
2021-01-26 94.88 95.00 89.20 92.05 9.1M
2021-01-25 95.25 99.18 94.38 94.80 9.2M
2021-01-22 92.59 96.95 92.05 96.07 8.3M
2021-01-21 91.57 93.95 91.00 92.58 5.8M
2021-01-20 89.34 92.71 88.34 92.00 6.0M
2021-01-19 92.10 93.99 88.41 89.09 9.8M
2021-01-18 91.61 94.75 89.43 92.68 8.7M
2021-01-15 91.55 93.05 89.83 91.60 6.9M
2021-01-14 93.00 93.26 89.30 90.50 8.1M
2021-01-13 99.15 100.48 92.30 93.26 14.0M
2021-01-12 96.39 100.60 96.39 98.95 10.1M
2021-01-11 105.50 106.60 95.73 96.81 10.6M
2021-01-08 102.50 105.34 98.68 105.00 10.0M
2021-01-07 97.01 105.34 96.50 104.10 10.4M
2021-01-06 95.11 101.50 94.17 98.15 9.7M
2021-01-05 94.92 98.09 93.59 95.11 8.5M
2021-01-04 91.46 95.88 89.52 94.90 9.5M