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
2023-12-29 26.72 26.89 26.26 26.67 13.3M
2023-12-28 25.50 26.94 25.50 26.71 18.6M
2023-12-27 25.78 25.83 25.20 25.47 13.2M
2023-12-26 26.01 26.15 25.50 25.87 13.5M
2023-12-25 26.45 27.69 25.89 26.17 19.0M
2023-12-22 25.15 26.85 25.02 26.53 23.1M
2023-12-21 24.96 25.56 24.56 25.18 13.2M
2023-12-20 24.38 25.80 24.38 25.10 18.9M
2023-12-19 23.19 24.50 23.03 24.41 18.2M
2023-12-18 23.01 23.18 22.72 23.13 6.7M
2023-12-15 22.91 23.47 22.90 23.04 6.1M
2023-12-14 23.12 23.32 22.97 23.09 4.5M
2023-12-13 22.91 23.40 22.82 23.06 9.1M
2023-12-12 22.61 23.08 22.59 23.00 7.7M
2023-12-11 22.75 22.94 22.25 22.63 9.3M
2023-12-08 23.25 23.35 22.71 22.75 9.3M
2023-12-07 24.09 24.14 23.00 23.26 9.2M
2023-12-06 24.50 24.62 23.94 23.99 6.8M
2023-12-05 25.09 25.09 24.50 24.50 5.2M
2023-12-04 25.05 25.26 24.86 25.10 4.2M
2023-12-01 24.91 25.26 24.72 25.07 4.6M
2023-11-30 25.31 25.37 24.83 24.90 4.4M
2023-11-29 25.28 25.62 25.22 25.35 4.1M
2023-11-28 25.36 25.60 25.22 25.34 3.6M
2023-11-27 25.24 25.50 25.11 25.37 5.1M
2023-11-24 25.78 25.79 25.22 25.36 4.5M
2023-11-23 25.65 25.88 25.64 25.78 2.9M
2023-11-22 26.23 26.28 25.70 25.70 5.6M
2023-11-21 26.49 26.80 26.07 26.23 6.7M
2023-11-20 26.34 26.72 26.05 26.47 5.4M
2023-11-17 26.11 26.33 26.08 26.24 3.4M
2023-11-16 26.54 26.56 26.13 26.18 4.3M
2023-11-15 26.89 26.90 26.45 26.52 6.0M
2023-11-14 26.45 26.93 26.35 26.58 6.2M
2023-11-13 25.96 26.56 25.75 26.52 9.5M
2023-11-10 26.08 26.13 25.82 25.84 4.0M
2023-11-09 25.98 26.34 25.89 26.08 6.1M
2023-11-08 26.15 26.34 25.83 25.93 6.4M
2023-11-07 26.15 26.32 25.86 26.20 5.8M
2023-11-06 25.39 26.33 25.30 26.16 10.5M
2023-11-03 24.91 25.47 24.65 25.19 7.9M
2023-11-02 25.81 25.86 24.81 24.85 8.4M
2023-11-01 25.60 26.03 25.60 25.70 4.0M
2023-10-31 25.89 25.98 25.45 25.64 5.9M
2023-10-30 26.00 26.16 25.71 25.86 7.9M
2023-10-27 25.81 26.46 25.51 26.02 9.5M
2023-10-26 25.72 26.38 25.13 26.24 6.1M
2023-10-25 26.00 26.44 25.71 25.72 5.1M
2023-10-24 25.60 26.13 25.11 25.60 5.5M
2023-10-23 26.08 26.16 25.26 25.36 5.1M
2023-10-20 26.58 26.59 25.98 26.14 4.2M
2023-10-19 26.75 26.89 26.51 26.51 3.8M
2023-10-18 27.12 27.21 26.68 26.94 4.7M
2023-10-17 27.23 27.33 26.82 27.11 3.6M
2023-10-16 27.74 27.86 27.09 27.19 3.8M
2023-10-13 28.12 28.17 27.45 27.66 4.5M
2023-10-12 27.77 28.20 27.50 28.13 6.9M
2023-10-11 27.61 27.85 27.50 27.65 4.6M
2023-10-10 27.41 27.93 27.35 27.53 4.9M
2023-10-09 27.44 27.64 27.18 27.32 4.6M
2023-09-28 27.57 27.64 27.30 27.45 4.4M
2023-09-27 27.13 27.88 27.11 27.44 5.1M
2023-09-26 27.93 27.94 27.10 27.20 6.2M
2023-09-25 27.66 28.11 27.52 27.91 7.2M
2023-09-22 27.08 27.80 27.08 27.72 8.9M
2023-09-21 27.25 28.19 27.05 27.38 15.9M
2023-09-20 26.77 26.90 26.41 26.50 3.5M
2023-09-19 27.04 27.12 26.66 26.77 3.4M
2023-09-18 27.13 27.34 26.77 27.09 4.7M
2023-09-15 27.48 27.59 27.02 27.17 4.2M
2023-09-14 27.50 27.55 27.12 27.24 2.9M
2023-09-13 27.81 27.93 27.30 27.49 4.2M
2023-09-12 28.22 28.23 27.83 27.84 3.8M
2023-09-11 28.20 28.35 27.75 28.14 5.5M
2023-09-08 27.92 28.50 27.92 28.15 4.6M
2023-09-07 28.53 28.53 27.91 27.92 4.2M
2023-09-06 28.14 28.58 27.73 28.46 4.5M
2023-09-05 28.28 28.42 28.08 28.10 3.2M
2023-09-04 28.09 28.35 27.93 28.31 4.4M
2023-09-01 28.00 28.10 27.78 27.90 2.8M
2023-08-31 28.11 28.15 27.82 27.97 3.2M
2023-08-30 28.20 28.34 27.89 28.11 4.5M
2023-08-29 27.12 28.19 26.86 28.01 6.7M
2023-08-28 27.81 28.38 26.89 26.98 6.5M
2023-08-25 27.15 27.27 26.39 26.56 4.9M
2023-08-24 27.00 27.66 26.68 27.19 4.5M
2023-08-23 27.55 27.86 26.87 26.88 5.2M
2023-08-22 27.98 28.23 27.28 27.67 5.7M
2023-08-21 28.71 28.86 27.92 27.97 4.7M
2023-08-18 28.83 29.04 28.57 28.58 6.2M
2023-08-17 27.20 29.03 27.03 28.83 14.8M
2023-08-16 27.29 27.58 27.19 27.20 3.7M
2023-08-15 27.68 27.81 27.07 27.37 4.9M
2023-08-14 27.50 27.70 27.16 27.42 4.7M
2023-08-11 27.75 28.05 27.59 27.61 4.8M
2023-08-10 27.50 27.99 27.41 27.77 5.3M
2023-08-09 27.30 27.69 27.18 27.41 6.8M
2023-08-08 29.33 29.33 27.00 27.44 24.3M
2023-08-07 30.33 30.56 29.85 29.99 7.0M
2023-08-04 30.31 30.59 30.14 30.42 5.0M
2023-08-03 30.24 30.42 30.00 30.30 4.1M
2023-08-02 30.25 30.62 30.14 30.45 4.1M
2023-08-01 30.35 30.66 30.05 30.38 5.4M
2023-07-31 30.10 30.60 30.01 30.35 6.0M
2023-07-28 29.60 30.12 29.48 30.07 4.8M
2023-07-27 30.38 30.52 29.42 29.64 7.1M
2023-07-26 30.65 30.66 30.28 30.34 4.6M
2023-07-25 29.30 30.68 29.29 30.65 13.5M
2023-07-24 29.18 29.59 28.89 29.01 4.3M
2023-07-21 29.10 29.49 29.02 29.20 2.8M
2023-07-20 29.62 29.92 29.23 29.25 4.2M
2023-07-19 29.88 29.88 29.33 29.56 4.3M
2023-07-18 29.43 30.05 29.20 29.96 6.6M
2023-07-17 29.46 29.87 29.09 29.25 4.8M
2023-07-14 30.01 30.10 29.50 29.57 6.4M
2023-07-13 29.54 30.22 29.50 30.11 8.1M
2023-07-12 30.68 30.69 29.60 29.61 12.3M
2023-07-11 31.07 31.07 30.42 30.80 5.3M
2023-07-10 30.30 30.98 30.13 30.98 8.0M
2023-07-07 30.49 30.66 30.05 30.15 6.1M
2023-07-06 31.12 31.35 30.50 30.56 8.0M
2023-07-05 31.25 31.28 30.72 30.84 5.4M
2023-07-04 31.25 31.30 30.71 31.06 9.9M
2023-07-03 30.91 31.88 30.84 31.42 15.5M
2023-06-30 28.95 31.64 28.86 30.85 21.5M
2023-06-29 29.33 29.58 28.92 28.95 5.1M
2023-06-28 29.13 29.55 28.66 29.33 5.6M
2023-06-27 29.08 29.60 28.88 29.15 4.8M
2023-06-26 28.50 29.35 28.38 28.89 6.1M
2023-06-21 29.56 29.69 28.63 28.63 6.7M
2023-06-20 28.88 29.89 28.77 29.55 10.4M
2023-06-19 29.09 29.15 28.78 28.83 4.2M
2023-06-16 29.09 29.42 28.85 29.15 5.5M
2023-06-15 28.57 29.13 28.42 29.09 6.0M
2023-06-14 28.65 28.87 28.36 28.55 4.1M
2023-06-13 28.73 28.73 28.46 28.63 3.7M
2023-06-12 28.26 28.93 28.14 28.73 6.7M
2023-06-09 28.30 28.54 27.94 28.39 7.1M
2023-06-08 28.14 28.54 27.90 28.34 5.5M
2023-06-07 28.51 28.56 28.10 28.14 5.0M
2023-06-06 29.42 29.67 28.39 28.40 8.8M
2023-06-05 30.34 30.49 29.48 29.48 7.2M
2023-06-02 28.99 30.67 28.90 30.35 12.0M
2023-06-01 29.24 29.38 28.71 28.80 8.9M
2023-05-31 30.01 30.22 29.20 29.29 11.8M
2023-05-30 31.68 31.99 29.72 30.23 16.1M
2023-05-29 31.09 32.62 31.09 31.87 14.3M
2023-05-26 31.43 31.54 30.40 30.85 5.1M
2023-05-25 31.33 31.84 31.13 31.43 5.9M
2023-05-24 31.31 31.58 31.15 31.38 3.5M
2023-05-23 31.33 31.66 30.91 31.36 4.5M
2023-05-22 31.21 31.58 31.01 31.32 4.2M
2023-05-19 30.82 31.29 30.61 31.17 4.4M
2023-05-18 31.50 31.57 30.71 30.82 5.0M
2023-05-17 30.95 31.78 30.88 31.43 5.5M
2023-05-16 31.30 31.49 30.94 31.06 4.1M
2023-05-15 30.01 31.55 29.98 31.26 9.1M
2023-05-12 30.51 30.94 29.99 30.00 5.9M
2023-05-11 31.18 31.34 30.51 30.65 5.4M
2023-05-10 31.44 31.93 30.81 31.61 7.8M
2023-05-09 32.39 32.59 31.22 31.24 9.2M
2023-05-08 31.69 32.58 31.69 32.42 7.2M
2023-05-05 32.19 32.27 31.38 31.69 5.8M
2023-05-04 32.63 32.93 32.03 32.15 6.9M
2023-04-28 32.55 32.94 32.13 32.58 5.9M
2023-04-27 31.94 32.69 31.67 32.41 9.6M
2023-04-26 31.36 32.49 31.33 31.94 8.3M
2023-04-25 31.75 32.06 31.13 31.36 7.0M
2023-04-24 31.88 32.31 31.56 31.74 8.1M
2023-04-21 32.75 33.37 31.89 32.00 7.8M
2023-04-20 33.18 33.29 32.41 32.75 9.0M
2023-04-19 33.44 33.64 33.04 33.23 6.7M
2023-04-18 33.70 33.70 33.34 33.53 4.4M
2023-04-17 33.56 33.87 33.44 33.69 6.0M
2023-04-14 33.23 33.79 33.22 33.61 6.8M
2023-04-13 33.35 33.51 33.16 33.23 6.5M
2023-04-12 33.70 34.13 33.29 33.48 8.6M
2023-04-11 33.63 34.24 33.34 33.71 8.4M
2023-04-10 33.46 34.20 33.41 33.63 11.2M
2023-04-07 32.84 34.44 32.77 33.48 21.8M
2023-04-06 31.49 33.17 31.43 32.90 22.4M
2023-04-04 31.88 32.26 31.18 31.44 20.7M
2023-04-03 31.81 32.18 31.56 32.11 17.7M
2023-03-31 32.42 32.47 31.86 31.91 18.3M
2023-03-30 32.46 32.63 31.70 32.29 18.5M
2023-03-29 33.88 33.99 32.32 32.45 29.7M
2023-03-28 36.88 36.88 33.19 34.00 34.5M
2023-03-27 37.42 38.06 37.39 37.71 5.7M
2023-03-24 37.99 38.12 37.35 37.43 6.5M
2023-03-23 37.69 38.03 37.63 37.99 4.0M
2023-03-22 37.86 38.08 37.73 37.79 4.1M
2023-03-21 37.73 38.35 37.60 37.99 4.3M
2023-03-20 37.31 37.94 36.93 37.46 5.6M
2023-03-17 38.08 38.13 37.31 37.31 7.9M
2023-03-16 38.42 38.63 37.63 37.68 6.1M
2023-03-15 39.19 39.79 38.29 38.41 6.0M
2023-03-14 38.94 39.49 37.94 39.25 7.5M
2023-03-13 38.98 39.45 38.92 39.11 4.1M
2023-03-10 39.46 39.74 39.14 39.25 5.5M
2023-03-09 40.72 40.76 39.73 39.76 8.6M
2023-03-08 40.79 41.04 40.48 40.59 4.5M
2023-03-07 42.19 42.21 40.82 40.82 6.2M
2023-03-06 41.00 42.84 40.79 42.19 12.4M
2023-03-03 40.38 40.96 40.09 40.79 6.7M
2023-03-02 41.63 42.19 40.29 40.38 11.0M
2023-03-01 41.66 41.78 41.19 41.60 6.4M
2023-02-28 41.13 41.78 41.07 41.66 5.0M
2023-02-27 40.98 41.84 40.56 41.26 7.6M
2023-02-24 40.96 42.00 40.80 41.11 7.6M
2023-02-23 40.75 41.42 40.64 40.97 4.7M
2023-02-22 40.90 41.44 40.56 40.71 5.0M
2023-02-21 41.25 41.66 40.88 41.11 6.3M
2023-02-20 41.78 41.93 40.55 41.36 9.5M
2023-02-17 41.34 42.06 41.23 41.93 8.7M
2023-02-16 41.91 42.16 41.05 41.39 6.1M
2023-02-15 42.00 42.17 41.59 41.92 5.0M
2023-02-14 41.70 42.24 41.63 42.19 5.9M
2023-02-13 41.45 42.23 41.45 41.68 8.2M
2023-02-10 43.13 43.24 41.23 41.50 13.6M
2023-02-09 42.24 43.43 41.89 43.23 7.8M
2023-02-08 42.88 43.06 42.06 42.19 6.3M
2023-02-07 43.47 43.69 42.50 42.97 7.0M
2023-02-06 44.31 44.78 43.41 43.44 7.3M
2023-02-03 44.13 44.69 43.96 44.66 5.2M
2023-02-02 44.94 45.13 44.13 44.19 7.2M
2023-02-01 45.12 45.49 44.59 44.94 6.7M
2023-01-31 44.68 45.79 44.40 45.12 9.0M
2023-01-30 43.44 45.22 43.34 44.69 11.9M
2023-01-20 43.24 43.31 42.49 43.00 6.9M
2023-01-19 41.33 43.26 41.13 42.94 9.3M
2023-01-18 41.42 41.81 41.18 41.33 6.0M
2023-01-17 41.28 42.24 40.95 41.41 11.5M
2023-01-16 41.28 41.53 40.81 41.22 10.7M
2023-01-13 42.05 42.19 40.69 41.08 10.3M
2023-01-12 40.61 42.50 40.61 42.19 19.0M
2023-01-11 41.25 41.80 39.99 40.13 17.2M
2023-01-10 43.26 43.26 40.40 41.25 20.8M
2023-01-09 45.57 45.81 43.56 43.74 12.6M
2023-01-06 45.78 45.93 45.41 45.56 4.8M
2023-01-05 46.78 46.78 45.38 45.86 6.6M
2023-01-04 47.71 47.71 45.93 46.49 5.3M
2023-01-03 45.34 47.69 45.20 47.24 7.8M