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
2022-12-30 45.34 46.48 44.95 45.16 3.8M
2022-12-29 43.91 45.77 43.91 45.41 4.8M
2022-12-28 44.68 45.28 43.91 44.10 2.6M
2022-12-27 43.63 44.50 43.44 44.29 3.3M
2022-12-26 42.02 43.85 42.02 43.63 4.0M
2022-12-23 42.96 42.96 41.90 42.15 3.2M
2022-12-22 43.92 44.10 42.50 42.66 5.0M
2022-12-21 44.19 44.23 43.56 43.84 2.7M
2022-12-20 44.73 45.07 43.94 44.01 2.6M
2022-12-19 44.64 45.34 44.24 44.62 3.3M
2022-12-16 45.34 45.59 44.41 44.61 4.3M
2022-12-15 45.01 45.90 44.94 45.67 2.7M
2022-12-14 46.03 46.58 45.46 45.47 3.4M
2022-12-13 47.16 47.16 45.57 46.03 7.3M
2022-12-12 44.49 47.19 44.38 46.99 12.0M
2022-12-09 44.25 44.84 43.69 44.49 8.0M
2022-12-08 44.91 44.91 43.75 44.14 8.2M
2022-12-07 44.50 46.21 44.25 44.96 9.0M
2022-12-06 44.06 44.69 43.19 44.69 7.6M
2022-12-05 45.34 45.87 43.94 44.00 7.0M
2022-12-02 45.55 46.56 45.13 45.34 5.5M
2022-12-01 44.36 46.38 43.88 45.44 10.8M
2022-11-30 44.39 44.68 43.41 44.43 9.4M
2022-11-29 45.38 45.73 44.06 44.22 6.7M
2022-11-28 45.05 45.18 44.14 45.16 2.7M
2022-11-25 45.69 45.84 45.07 45.18 3.1M
2022-11-24 46.43 46.81 45.94 45.94 3.5M
2022-11-23 46.06 46.49 45.17 46.25 4.9M
2022-11-22 46.68 47.23 46.07 46.28 5.5M
2022-11-21 45.86 47.78 45.76 46.66 6.8M
2022-11-18 45.95 46.99 45.50 46.01 5.6M
2022-11-17 44.99 45.93 43.08 45.69 9.9M
2022-11-16 45.99 47.11 45.00 45.35 7.7M
2022-11-15 45.09 46.25 44.88 45.88 8.6M
2022-11-14 45.13 46.11 44.56 45.29 5.4M
2022-11-11 46.83 46.98 45.24 45.43 7.1M
2022-11-10 46.06 46.41 45.26 45.91 4.6M
2022-11-09 46.61 48.05 46.18 46.26 10.3M
2022-11-08 45.63 46.18 45.48 46.03 5.4M
2022-11-07 48.00 49.13 45.54 45.88 13.5M
2022-11-04 47.96 48.49 47.14 47.79 9.7M
2022-11-03 46.63 48.92 46.37 47.93 7.6M
2022-11-02 47.24 48.31 46.59 46.87 8.1M
2022-11-01 48.76 49.03 46.24 47.63 10.1M
2022-10-31 47.81 49.18 46.63 48.50 7.9M
2022-10-28 47.73 49.69 47.38 47.69 8.0M
2022-10-27 48.75 49.58 46.85 47.83 9.1M
2022-10-26 50.40 50.77 48.38 49.06 9.9M
2022-10-25 50.50 51.46 49.69 50.13 9.6M
2022-10-24 48.68 52.09 48.68 51.08 11.8M
2022-10-21 48.50 49.38 47.91 48.94 5.0M
2022-10-20 48.55 49.36 47.83 48.50 6.2M
2022-10-19 49.96 50.00 48.56 48.79 4.0M
2022-10-18 50.03 50.44 48.50 49.58 9.8M
2022-10-17 49.38 50.73 48.76 49.96 8.3M
2022-10-14 46.50 50.56 46.26 49.25 14.9M
2022-10-13 43.75 47.23 43.17 46.44 19.1M
2022-10-12 48.44 48.50 42.06 44.13 31.6M
2022-10-11 49.82 49.82 48.68 49.08 8.1M
2022-10-10 51.24 52.25 49.27 49.58 12.2M
2022-09-30 53.77 54.00 51.25 51.82 10.3M
2022-09-29 53.28 55.79 53.28 54.03 10.5M
2022-09-28 54.81 55.38 52.96 53.38 9.7M
2022-09-27 52.75 56.01 52.50 54.98 11.2M
2022-09-26 53.12 53.87 51.33 53.15 9.5M
2022-09-23 53.06 54.37 52.94 53.26 9.6M
2022-09-22 51.49 54.70 51.31 53.31 14.8M
2022-09-21 51.68 51.98 50.23 51.62 10.5M
2022-09-20 52.81 52.94 51.04 52.02 8.8M
2022-09-19 53.31 54.02 51.88 52.38 11.1M
2022-09-16 53.88 55.50 53.34 53.60 11.0M
2022-09-15 55.75 55.99 53.17 54.51 12.0M
2022-09-14 53.13 56.74 52.83 56.25 12.1M
2022-09-13 52.88 54.23 52.44 53.63 8.4M
2022-09-09 53.44 54.23 52.16 52.84 11.2M
2022-09-08 51.31 54.81 51.01 53.76 16.7M
2022-09-07 50.32 51.68 49.56 51.44 10.1M
2022-09-06 49.88 50.69 49.06 50.56 13.1M
2022-09-05 48.24 50.81 47.93 49.88 14.4M
2022-09-02 46.53 49.06 45.56 48.81 11.5M
2022-09-01 47.05 48.41 46.48 46.55 6.6M
2022-08-31 48.37 48.83 47.00 47.46 8.7M
2022-08-30 48.73 49.18 47.19 48.49 15.9M
2022-08-29 43.75 49.74 43.06 49.00 23.9M
2022-08-26 43.92 44.18 42.54 42.78 6.9M
2022-08-25 44.68 44.96 43.09 43.87 6.4M
2022-08-24 45.64 46.00 43.94 44.49 9.0M
2022-08-23 47.19 47.19 45.50 45.63 8.4M
2022-08-22 45.75 47.49 45.66 46.97 9.4M
2022-08-19 47.82 47.91 45.44 45.53 8.4M
2022-08-18 47.38 48.38 46.74 47.79 6.7M
2022-08-17 48.71 48.78 47.08 47.57 7.2M
2022-08-16 46.55 48.91 46.55 48.78 11.9M
2022-08-15 45.71 47.68 45.63 46.84 7.8M
2022-08-12 46.98 46.98 45.79 46.06 5.7M
2022-08-11 47.48 47.91 46.44 46.98 8.2M
2022-08-10 46.24 48.89 46.13 47.22 12.2M
2022-08-09 45.13 46.79 44.88 46.44 10.0M
2022-08-08 43.00 45.62 42.56 45.21 12.5M
2022-08-05 43.38 43.49 42.20 42.68 8.0M
2022-08-04 44.13 44.49 42.89 43.24 7.2M
2022-08-03 43.44 44.93 43.44 44.11 8.9M
2022-08-02 44.39 45.48 43.02 43.45 8.8M
2022-08-01 43.54 46.44 43.54 45.22 15.8M
2022-07-29 43.44 44.30 42.49 43.78 8.2M
2022-07-28 43.04 44.05 42.94 43.76 8.5M
2022-07-27 43.01 43.42 42.62 42.88 5.8M
2022-07-26 44.06 44.23 42.66 43.05 7.5M
2022-07-25 44.07 45.14 43.82 43.93 9.3M
2022-07-22 44.38 44.96 43.24 43.88 9.4M
2022-07-21 45.25 45.71 43.38 44.50 11.3M
2022-07-20 44.42 45.63 43.41 45.18 15.3M
2022-07-19 42.81 45.63 41.86 44.19 19.7M
2022-07-18 42.76 43.09 41.66 43.05 9.3M
2022-07-15 41.66 44.21 41.38 42.74 13.8M
2022-07-14 40.63 41.94 39.73 41.48 14.5M
2022-07-13 40.36 40.82 39.38 40.36 12.0M
2022-07-12 37.91 41.94 37.91 39.74 27.3M
2022-07-11 37.55 37.55 36.11 37.06 9.7M
2022-07-08 38.24 38.85 37.63 37.67 6.4M
2022-07-07 37.93 38.42 37.44 37.94 6.0M
2022-07-06 37.81 38.51 37.25 37.58 7.2M
2022-07-05 37.75 38.06 37.00 37.99 8.7M
2022-07-04 35.94 38.13 35.56 38.02 11.8M
2022-07-01 37.01 37.63 36.10 36.21 10.0M
2022-06-30 36.14 37.41 36.06 36.79 9.1M
2022-06-29 36.66 36.98 36.06 36.19 10.9M
2022-06-28 35.90 37.30 35.63 37.06 12.4M
2022-06-27 36.15 36.32 35.42 35.69 8.4M
2022-06-24 34.75 36.88 34.75 35.91 12.1M
2022-06-23 32.88 34.84 32.72 34.73 11.5M
2022-06-22 34.00 34.24 32.72 32.78 8.8M
2022-06-21 34.83 34.97 33.71 34.00 6.1M
2022-06-20 34.19 35.43 34.19 34.77 10.8M
2022-06-17 34.38 34.92 32.88 34.18 13.8M
2022-06-16 34.18 35.97 34.18 34.94 9.7M
2022-06-15 34.46 35.41 34.18 34.18 6.8M
2022-06-14 35.29 35.29 33.57 34.42 9.9M
2022-06-13 34.56 35.61 34.38 35.49 7.0M
2022-06-10 34.32 35.13 34.19 34.79 10.5M
2022-06-09 35.31 35.39 34.06 34.32 5.8M
2022-06-08 35.93 36.09 34.94 35.49 6.6M
2022-06-07 36.11 36.44 35.51 35.78 5.0M
2022-06-06 35.03 36.46 35.03 36.06 6.8M
2022-06-02 35.28 35.76 34.92 35.37 5.2M
2022-06-01 34.58 35.21 34.18 35.09 6.0M
2022-05-31 33.89 34.64 33.63 34.39 6.4M
2022-05-30 33.48 34.08 32.85 34.05 4.6M
2022-05-27 33.63 34.24 32.94 33.34 4.7M
2022-05-26 33.19 34.10 32.77 33.55 5.5M
2022-05-25 33.13 33.22 32.51 33.14 3.8M
2022-05-24 33.90 34.56 32.75 32.80 6.1M
2022-05-23 33.84 34.03 32.59 33.98 8.5M
2022-05-20 34.88 35.55 33.77 34.26 7.6M
2022-05-19 32.84 34.70 32.64 34.55 6.8M
2022-05-18 33.81 34.00 33.09 33.27 3.7M
2022-05-17 33.50 34.00 32.64 33.74 6.0M
2022-05-16 33.22 33.75 32.88 33.25 5.7M
2022-05-13 32.57 33.13 32.34 33.00 5.9M
2022-05-12 32.20 32.74 31.93 32.16 4.6M
2022-05-11 32.22 33.63 32.22 32.49 8.5M
2022-05-10 31.26 32.30 31.13 32.08 5.9M
2022-05-09 31.04 32.18 30.88 31.86 5.4M
2022-05-06 30.99 31.38 30.63 31.06 7.0M
2022-05-05 31.24 32.36 30.98 31.73 10.5M
2022-04-29 29.49 31.29 29.06 31.13 15.2M
2022-04-28 29.11 29.61 28.68 29.37 10.1M
2022-04-27 26.96 29.66 26.73 29.49 15.8M
2022-04-26 26.87 27.94 26.68 26.79 13.2M
2022-04-25 28.75 28.77 26.44 26.55 10.0M
2022-04-22 29.44 29.99 28.75 29.15 5.9M
2022-04-21 30.63 30.91 29.51 29.58 7.2M
2022-04-20 31.35 31.37 30.38 30.63 5.9M
2022-04-19 31.32 32.26 30.66 30.89 7.9M
2022-04-18 30.31 31.48 29.72 31.31 8.7M
2022-04-15 30.94 31.20 30.06 30.42 5.5M
2022-04-14 31.25 31.45 30.89 31.01 5.3M
2022-04-13 32.19 32.25 30.68 30.88 10.2M
2022-04-12 31.25 32.48 31.06 32.18 12.7M
2022-04-11 33.75 33.79 32.44 32.55 7.8M
2022-04-08 34.31 34.49 33.48 33.75 8.0M
2022-04-07 35.35 35.61 34.16 34.25 8.6M
2022-04-06 36.50 36.50 34.86 35.34 9.9M
2022-04-01 36.69 36.81 36.19 36.53 5.8M
2022-03-31 37.91 37.91 36.72 36.85 5.6M
2022-03-30 36.88 38.11 36.79 37.91 7.1M
2022-03-29 37.30 37.94 36.38 36.61 6.9M
2022-03-28 38.14 38.28 36.44 37.05 13.4M
2022-03-25 38.83 39.68 38.31 38.35 8.4M
2022-03-24 39.14 39.28 38.35 38.48 6.6M
2022-03-23 39.53 40.38 39.02 39.38 8.8M
2022-03-22 39.69 40.06 39.19 39.36 6.4M
2022-03-21 38.36 40.61 38.36 39.73 14.4M
2022-03-18 38.25 38.66 37.83 38.34 9.0M
2022-03-17 40.01 40.24 38.06 38.48 21.3M
2022-03-16 39.98 40.63 37.24 39.43 25.0M
2022-03-15 42.25 42.68 40.13 40.19 8.5M
2022-03-14 42.19 42.91 41.79 41.91 5.6M
2022-03-11 42.24 42.36 41.18 42.28 5.2M
2022-03-10 41.88 43.45 41.88 42.58 8.2M
2022-03-09 41.91 42.24 39.06 40.74 8.6M
2022-03-08 42.86 43.48 41.58 41.67 6.7M
2022-03-07 44.52 44.69 42.36 42.63 9.3M
2022-03-04 44.40 45.60 44.23 44.50 5.4M
2022-03-03 46.04 46.06 44.53 44.66 6.9M
2022-03-02 46.34 46.34 45.33 45.88 6.1M
2022-03-01 45.96 46.78 45.95 46.22 7.2M
2022-02-28 45.66 47.12 45.38 45.83 9.2M
2022-02-25 45.13 46.33 45.13 45.38 7.6M
2022-02-24 45.69 45.99 44.27 45.10 10.3M
2022-02-23 44.06 46.22 43.90 45.81 9.8M
2022-02-22 44.19 44.69 43.28 44.15 5.7M
2022-02-21 44.14 44.59 43.94 44.06 3.4M
2022-02-18 44.18 44.39 43.75 44.31 3.4M
2022-02-17 44.06 44.64 43.99 44.53 5.7M
2022-02-16 44.47 44.86 43.91 44.18 7.1M
2022-02-15 43.44 45.37 43.06 44.54 8.8M
2022-02-14 41.56 44.29 41.30 43.11 9.9M
2022-02-11 43.79 43.79 41.27 41.56 11.9M
2022-02-10 44.31 44.34 43.56 43.74 4.1M
2022-02-09 43.98 44.73 43.43 44.20 7.2M
2022-02-08 44.38 44.61 42.79 44.00 6.6M
2022-02-07 45.62 45.74 44.00 44.37 7.2M
2022-01-28 44.35 45.74 43.38 44.95 9.9M
2022-01-27 45.14 45.25 43.63 43.81 6.2M
2022-01-26 44.68 46.14 44.24 44.90 9.2M
2022-01-25 43.99 45.81 43.99 44.07 12.3M
2022-01-24 43.13 44.56 42.65 44.11 9.3M
2022-01-21 43.63 43.97 42.97 43.19 8.5M
2022-01-20 44.55 44.93 43.44 43.81 9.8M
2022-01-19 44.83 45.29 43.63 44.18 10.0M
2022-01-18 45.56 45.68 44.25 44.78 12.4M
2022-01-17 45.12 45.86 44.19 45.48 17.0M
2022-01-14 46.31 46.69 44.57 45.57 22.7M
2022-01-13 48.13 48.30 46.56 46.56 7.7M
2022-01-12 47.61 48.36 47.38 48.08 8.5M
2022-01-11 47.56 48.26 46.44 47.84 8.7M
2022-01-10 47.84 48.62 47.43 47.56 5.7M
2022-01-07 48.69 48.88 47.38 47.94 8.0M
2022-01-06 49.99 50.42 47.86 48.63 11.3M
2022-01-05 52.92 53.43 49.11 50.06 16.4M
2022-01-04 52.43 53.88 51.98 52.97 11.0M