力鼎光电

605118
🏛️ 中国 →
28.83
最后更新: 2025-09-26
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 29.90 29.90 29.52 29.63 254.1K
09:35 29.60 29.63 29.46 29.50 127.4K
09:40 29.52 29.64 29.49 29.54 110.8K
09:45 29.51 29.64 29.43 29.43 141.4K
09:50 29.43 29.43 29.25 29.25 123.9K
09:55 29.26 29.35 29.18 29.27 90.4K
10:00 29.29 29.31 29.11 29.17 80.5K
10:05 29.15 29.31 29.14 29.31 67.8K
10:10 29.30 29.33 29.21 29.33 38.0K
10:15 29.33 29.39 29.28 29.31 40.5K
10:20 29.32 29.40 29.27 29.39 36.3K
10:25 29.39 29.48 29.39 29.40 29.6K
10:30 29.40 29.46 29.37 29.38 21.4K
10:35 29.38 29.38 29.29 29.31 34.2K
10:40 29.30 29.38 29.27 29.34 46.8K
10:45 29.34 29.47 29.34 29.45 35.3K
10:50 29.45 29.48 29.43 29.48 20.6K
10:55 29.49 29.57 29.46 29.55 20.5K
11:00 29.55 29.68 29.55 29.68 27.0K
11:05 29.66 29.68 29.58 29.67 27.7K
11:10 29.68 29.70 29.56 29.61 21.0K
11:15 29.62 29.63 29.55 29.57 27.4K
11:20 29.57 29.58 29.48 29.50 10.2K
11:25 29.49 29.60 29.47 29.49 10.2K
13:00 29.52 29.52 29.45 29.45 24.1K
13:05 29.45 29.58 29.45 29.58 23.0K
13:10 29.58 29.60 29.53 29.55 17.4K
13:15 29.55 29.56 29.46 29.50 19.1K
13:20 29.48 29.54 29.47 29.47 18.5K
13:25 29.47 29.48 29.41 29.44 18.0K
13:30 29.44 29.45 29.35 29.36 17.4K
13:35 29.36 29.40 29.30 29.33 36.9K
13:40 29.33 29.33 29.28 29.28 24.9K
13:45 29.29 29.32 29.20 29.32 80.5K
13:50 29.32 29.32 29.13 29.14 125.5K
13:55 29.16 29.16 29.09 29.09 97.0K
14:00 29.09 29.20 29.06 29.20 38.8K
14:05 29.20 29.23 29.16 29.21 19.8K
14:10 29.21 29.21 29.11 29.11 26.9K
14:15 29.11 29.17 29.10 29.14 47.4K
14:20 29.16 29.17 29.09 29.09 77.4K
14:25 29.09 29.09 28.96 29.00 159.7K
14:30 29.00 29.05 28.86 28.92 118.2K
14:35 28.88 28.97 28.88 28.91 37.0K
14:40 28.92 28.96 28.87 28.96 128.8K
14:45 28.96 29.02 28.88 28.89 88.2K
14:50 28.88 28.89 28.81 28.84 142.1K
14:55 28.85 28.85 28.81 28.85 44.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.90 29.94 28.81 28.83 2.9M
2025-09-25 31.93 31.93 29.80 30.07 4.2M
2025-09-24 29.60 31.48 29.20 30.12 4.7M
2025-09-23 30.04 30.22 28.70 29.71 2.7M
2025-09-22 29.99 30.42 29.60 30.04 1.9M
2025-09-19 30.18 30.75 29.61 29.88 2.6M
2025-09-18 30.20 31.59 29.90 30.19 4.6M
2025-09-17 29.90 30.72 29.51 30.30 2.9M
2025-09-16 29.50 29.90 28.99 29.81 2.4M
2025-09-15 30.25 30.40 29.50 29.50 2.3M
2025-09-12 30.42 30.94 29.79 30.24 3.3M
2025-09-11 29.14 30.42 29.03 30.25 3.7M
2025-09-10 29.28 29.73 28.91 29.43 4.1M
2025-09-09 30.80 30.80 29.00 29.09 5.3M
2025-09-08 30.65 31.26 30.10 30.81 4.3M
2025-09-05 30.40 31.02 30.21 30.74 3.7M
2025-09-04 31.11 32.08 30.00 30.63 5.5M
2025-09-03 31.91 33.58 31.20 31.41 6.0M
2025-09-02 33.27 33.93 31.43 31.74 8.1M
2025-09-01 31.49 34.08 31.44 33.59 15.1M
2025-08-29 31.20 31.24 30.07 31.03 5.8M
2025-08-28 30.14 31.01 29.75 31.01 5.4M
2025-08-27 30.50 31.44 30.30 30.30 6.5M
2025-08-26 30.97 30.97 30.15 30.52 6.4M
2025-08-25 31.30 31.39 30.82 30.95 4.7M
2025-08-22 31.10 31.37 30.93 31.10 3.3M
2025-08-21 31.23 31.85 30.84 31.03 4.5M
2025-08-20 30.87 31.26 30.60 31.23 5.7M
2025-08-19 32.23 32.30 31.00 31.23 7.0M
2025-08-18 32.00 32.50 31.65 32.20 5.8M
2025-08-15 31.50 32.73 31.31 32.34 6.1M
2025-08-14 34.00 34.00 31.55 31.57 9.4M
2025-08-13 33.80 34.64 33.25 33.75 6.8M
2025-08-12 33.65 34.08 32.99 33.55 4.5M
2025-08-11 34.09 34.43 33.42 33.69 5.7M
2025-08-08 34.04 34.95 33.45 33.57 5.6M
2025-08-07 34.08 35.58 33.64 34.02 7.5M
2025-08-06 34.70 35.45 33.96 34.45 10.2M
2025-08-05 36.60 36.62 34.58 34.73 12.6M
2025-08-04 31.58 35.19 31.20 35.19 11.1M
2025-08-01 32.52 32.86 31.75 31.99 4.9M
2025-07-31 33.97 33.99 32.11 32.27 7.1M
2025-07-30 34.32 34.38 33.08 34.00 7.3M
2025-07-29 33.82 35.22 33.41 34.32 13.5M
2025-07-28 31.51 34.11 31.30 34.11 12.6M
2025-07-25 32.15 32.28 30.62 31.01 7.9M
2025-07-24 32.72 33.34 31.37 32.39 11.4M
2025-07-23 31.35 32.78 30.00 32.73 12.1M
2025-07-22 31.01 32.88 31.01 31.35 13.0M
2025-07-21 31.99 34.24 30.51 33.10 20.1M
2025-07-18 29.00 31.13 28.50 31.13 4.6M
2025-07-17 26.95 28.52 26.69 28.30 7.0M
2025-07-16 25.88 28.20 25.68 27.05 8.2M
2025-07-15 26.90 27.11 25.51 25.81 6.0M
2025-07-14 26.20 27.73 25.82 26.90 5.6M
2025-07-11 26.50 27.22 26.06 26.90 4.7M
2025-07-10 27.20 28.41 26.55 26.65 4.5M
2025-07-09 27.04 27.62 26.52 27.26 5.2M
2025-07-08 26.73 27.47 26.40 26.81 4.0M
2025-07-07 25.78 27.70 25.31 26.90 6.5M
2025-07-04 26.16 26.23 25.20 25.53 3.3M
2025-07-03 25.60 26.48 25.60 26.24 5.3M
2025-07-02 25.98 26.57 25.37 25.46 5.4M
2025-07-01 24.70 26.20 23.98 25.98 5.8M
2025-06-30 24.26 24.85 23.58 24.83 3.7M
2025-06-27 24.23 24.35 23.92 24.24 2.6M
2025-06-26 24.25 24.67 24.01 24.10 3.4M
2025-06-25 24.91 25.35 24.17 24.33 4.7M
2025-06-24 24.81 25.25 24.61 24.97 5.4M
2025-06-23 24.40 25.20 23.80 24.84 6.7M
2025-06-20 24.40 24.83 23.90 24.40 3.8M
2025-06-19 25.35 25.35 24.25 24.61 4.8M
2025-06-18 23.76 25.12 23.75 24.90 8.2M
2025-06-17 24.35 24.60 23.21 23.88 8.5M
2025-06-16 22.33 23.75 22.26 23.60 8.1M
2025-06-13 22.36 22.69 22.00 22.16 4.3M
2025-06-12 23.34 23.50 22.47 22.55 4.9M
2025-06-11 23.22 23.22 22.60 22.95 3.5M
2025-06-10 23.00 23.21 22.60 23.04 4.9M
2025-06-09 23.21 24.08 22.89 23.02 8.7M
2025-06-06 23.22 23.67 23.02 23.49 6.4M
2025-06-05 22.75 23.54 22.08 23.22 12.1M
2025-06-04 22.00 24.08 21.80 22.80 18.0M
2025-06-03 20.36 22.13 20.21 21.89 9.4M
2025-05-30 20.20 20.79 19.95 20.53 6.0M
2025-05-29 19.48 20.62 19.48 20.41 7.5M
2025-05-28 18.87 19.67 18.87 19.64 5.0M
2025-05-27 19.32 19.45 19.00 19.18 1.8M
2025-05-26 19.05 19.37 19.00 19.35 2.0M
2025-05-23 19.35 19.45 18.98 18.99 2.7M
2025-05-22 19.80 19.84 19.23 19.28 3.5M
2025-05-21 19.50 19.85 19.20 19.53 3.6M
2025-05-20 19.06 19.46 18.87 19.46 2.9M
2025-05-19 18.73 19.18 18.72 19.15 2.7M
2025-05-16 18.66 18.95 18.57 18.79 2.0M
2025-05-15 18.89 18.99 18.64 18.67 2.1M
2025-05-14 19.07 19.28 18.86 18.99 2.6M
2025-05-13 19.50 19.57 19.01 19.08 3.1M
2025-05-12 19.34 19.45 19.18 19.38 2.8M
2025-05-09 19.38 19.38 18.91 19.06 2.5M
2025-05-08 19.01 19.40 18.97 19.32 2.8M
2025-05-07 19.31 19.47 18.60 19.09 4.3M
2025-05-06 18.58 19.09 18.55 19.07 4.3M
2025-04-30 18.38 18.79 18.25 18.72 5.2M
2025-04-29 17.52 18.21 17.40 18.08 3.8M
2025-04-28 17.71 17.82 17.43 17.52 2.2M
2025-04-25 17.58 17.90 17.51 17.71 2.9M
2025-04-24 17.77 17.99 17.40 17.62 2.9M
2025-04-23 17.53 18.00 17.53 17.87 4.4M
2025-04-22 18.37 18.58 17.36 17.41 6.2M
2025-04-21 16.84 17.25 16.69 17.25 2.4M
2025-04-18 16.75 16.99 16.55 16.84 1.9M
2025-04-17 16.48 16.96 16.48 16.77 2.2M
2025-04-16 17.12 17.12 16.36 16.69 2.9M
2025-04-15 17.22 17.36 16.93 17.05 2.8M
2025-04-14 17.50 17.65 17.17 17.22 4.7M
2025-04-11 16.25 17.23 16.16 17.05 6.2M
2025-04-10 16.28 16.88 16.16 16.61 8.4M
2025-04-09 15.30 15.96 14.49 15.55 11.5M
2025-04-08 16.50 17.38 16.10 16.10 4.8M
2025-04-07 17.90 18.74 17.89 17.89 2.0M
2025-04-03 20.16 20.46 19.73 19.88 4.1M
2025-04-02 20.75 21.00 20.40 20.47 3.9M
2025-04-01 20.84 21.11 20.68 20.81 4.6M
2025-03-31 20.16 20.97 20.15 20.87 5.1M
2025-03-28 21.05 21.05 20.42 20.48 6.0M
2025-03-27 20.80 21.48 20.15 21.16 9.9M
2025-03-26 20.31 20.75 20.23 20.73 6.7M
2025-03-25 21.38 21.41 20.34 20.45 10.0M
2025-03-24 22.16 22.86 21.11 21.50 12.8M
2025-03-21 24.13 24.76 22.86 22.86 17.2M
2025-03-20 24.39 26.54 23.75 25.40 24.7M
2025-03-19 22.59 24.80 22.17 24.13 17.2M
2025-03-18 23.01 23.33 22.13 22.93 11.8M
2025-03-17 22.33 23.72 22.10 23.41 14.1M
2025-03-14 22.57 24.32 22.12 22.85 20.8M
2025-03-13 21.17 23.29 21.00 23.29 19.7M
2025-03-12 21.10 21.58 21.10 21.17 12.0M
2025-03-11 20.62 22.36 20.00 21.28 17.7M
2025-03-10 21.41 21.95 20.52 20.70 17.7M
2025-03-07 19.30 21.41 19.18 21.41 13.1M
2025-03-06 19.14 19.48 18.76 19.46 7.2M
2025-03-05 19.23 19.48 18.92 19.14 2.8M
2025-03-04 18.90 19.31 18.81 19.29 2.4M
2025-03-03 19.35 19.58 18.80 19.06 3.5M
2025-02-28 20.04 20.20 19.19 19.26 5.2M
2025-02-27 20.47 20.47 19.72 20.24 4.8M
2025-02-26 20.08 20.57 19.80 20.35 6.6M
2025-02-25 19.96 20.21 19.71 20.03 4.7M
2025-02-24 20.20 20.22 19.81 20.16 5.8M
2025-02-21 19.98 20.65 19.85 20.29 10.7M
2025-02-20 19.68 20.40 19.67 20.01 12.0M
2025-02-19 18.61 19.46 18.48 19.43 7.2M
2025-02-18 19.21 19.25 18.48 18.61 4.6M
2025-02-17 18.78 19.36 18.78 19.12 5.1M
2025-02-14 18.87 19.06 18.62 18.86 4.2M
2025-02-13 19.46 19.52 18.86 18.86 7.3M
2025-02-12 19.46 19.60 19.34 19.55 6.2M
2025-02-11 19.55 19.69 19.34 19.46 5.6M
2025-02-10 19.58 19.68 19.27 19.65 9.4M
2025-02-07 19.21 20.04 19.12 19.95 14.6M
2025-02-06 18.37 19.59 18.27 19.37 13.4M
2025-02-05 18.37 18.52 18.19 18.47 6.4M
2025-01-27 18.74 18.94 18.33 18.33 7.1M
2025-01-24 18.49 18.83 18.21 18.73 9.8M
2025-01-23 18.66 19.31 18.59 18.59 19.7M
2025-01-22 17.08 18.93 17.00 18.93 17.5M
2025-01-21 16.96 17.38 16.51 17.21 8.4M
2025-01-20 16.50 17.00 16.50 16.90 7.9M
2025-01-17 17.07 17.07 16.30 16.44 8.4M
2025-01-16 17.01 17.43 16.70 17.13 8.8M
2025-01-15 17.39 18.12 16.85 16.98 11.3M
2025-01-14 16.56 17.67 16.45 17.61 15.8M
2025-01-13 18.00 18.13 17.24 17.24 13.1M
2025-01-10 21.69 22.10 19.16 19.16 26.1M
2025-01-09 21.29 21.29 21.29 21.29 1.6M
2025-01-08 17.60 19.35 17.30 19.35 5.6M
2025-01-07 17.31 17.65 16.65 17.59 8.3M
2025-01-06 17.01 18.02 16.81 17.38 10.1M
2025-01-03 18.47 19.72 17.63 17.84 14.7M
2025-01-02 17.59 18.58 16.95 17.93 9.4M