光力科技

300480
🏛️ 中国 →
18.37
最后更新: 2025-09-30
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 17.18 17.23 17.10 17.19 836.4K
09:35 17.19 17.34 17.16 17.25 633.1K
09:40 17.26 17.27 17.18 17.22 351.9K
09:45 17.18 17.23 17.08 17.08 675.7K
09:50 17.08 17.08 16.97 16.98 789.1K
09:55 16.97 17.05 16.95 17.01 375.9K
10:00 17.02 17.08 16.98 17.06 382.2K
10:05 17.07 17.11 17.02 17.09 204.6K
10:10 17.11 17.12 17.05 17.09 212.3K
10:15 17.09 17.10 17.03 17.05 187.1K
10:20 17.05 17.08 17.02 17.08 228.7K
10:25 17.07 17.08 17.04 17.05 124.2K
10:30 17.04 17.09 17.03 17.05 186.0K
10:35 17.06 17.06 16.96 17.02 278.7K
10:40 17.02 17.05 16.98 17.05 98.0K
10:45 17.03 17.10 17.03 17.09 103.1K
10:50 17.10 17.10 17.07 17.08 71.3K
10:55 17.09 17.11 17.08 17.10 123.9K
11:00 17.10 17.16 17.10 17.16 128.8K
11:05 17.16 17.16 17.08 17.10 133.5K
11:10 17.10 17.11 17.07 17.08 142.4K
11:15 17.08 17.09 17.04 17.04 77.1K
11:20 17.04 17.05 17.00 17.00 104.8K
11:25 17.00 17.02 16.98 16.99 83.6K
13:00 16.99 16.99 16.92 16.95 254.5K
13:05 16.96 16.96 16.93 16.96 51.2K
13:10 16.95 16.99 16.94 16.99 107.3K
13:15 16.99 16.99 16.94 16.94 152.0K
13:20 16.94 17.16 16.93 17.12 528.2K
13:25 17.14 17.14 17.05 17.05 144.9K
13:30 17.05 17.06 16.98 16.98 66.5K
13:35 17.01 17.01 16.95 16.96 127.1K
13:40 16.96 16.99 16.95 16.98 99.1K
13:45 16.98 16.99 16.94 16.99 95.5K
13:50 16.98 16.99 16.92 16.92 223.9K
13:55 16.92 16.92 16.85 16.85 290.6K
14:00 16.85 16.90 16.84 16.90 234.9K
14:05 16.89 16.89 16.85 16.86 122.1K
14:10 16.87 16.87 16.82 16.82 178.9K
14:15 16.83 16.86 16.82 16.86 108.0K
14:20 16.86 16.87 16.83 16.83 140.7K
14:25 16.83 16.85 16.82 16.84 133.3K
14:30 16.84 16.86 16.76 16.78 355.8K
14:35 16.77 16.85 16.74 16.78 252.6K
14:40 16.79 16.87 16.78 16.87 178.2K
14:45 16.86 16.89 16.82 16.83 190.3K
14:50 16.83 16.85 16.79 16.81 190.6K
14:55 16.82 16.92 16.79 16.92 181.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 17.64 18.79 17.39 18.37 28.8M
2025-09-29 17.51 18.15 17.30 17.61 21.6M
2025-09-26 17.21 17.35 16.74 16.84 11.0M
2025-09-25 16.93 17.72 16.80 17.30 21.5M
2025-09-24 15.98 17.18 15.89 17.00 23.1M
2025-09-23 16.00 16.34 15.42 16.06 10.8M
2025-09-22 16.11 16.16 15.87 15.95 7.3M
2025-09-19 16.11 16.27 16.03 16.08 7.3M
2025-09-18 16.31 16.49 15.97 16.09 13.0M
2025-09-17 16.01 16.60 15.93 16.39 14.4M
2025-09-16 15.88 16.03 15.66 16.00 9.1M
2025-09-15 16.18 16.29 15.85 15.87 10.7M
2025-09-12 16.48 16.50 15.98 16.12 14.0M
2025-09-11 16.12 16.47 15.90 16.45 12.3M
2025-09-10 16.67 16.80 16.06 16.12 13.8M
2025-09-09 17.78 17.78 16.65 16.68 22.8M
2025-09-08 17.82 18.40 17.60 18.38 15.8M
2025-09-05 17.52 18.13 17.30 18.01 14.5M
2025-09-04 17.45 17.85 17.00 17.66 16.5M
2025-09-03 17.81 17.96 17.09 17.52 14.0M
2025-09-02 18.25 18.30 17.01 17.39 19.3M
2025-09-01 18.80 19.06 18.05 18.27 21.4M
2025-08-29 19.15 19.15 18.41 18.55 23.6M
2025-08-28 17.50 19.49 17.21 19.25 42.1M
2025-08-27 18.78 18.78 17.60 17.61 32.8M
2025-08-26 18.18 19.18 18.02 18.96 34.4M
2025-08-25 18.26 18.66 17.82 18.58 38.6M
2025-08-22 16.69 18.77 16.60 17.98 41.4M
2025-08-21 16.99 17.01 16.51 16.61 10.1M
2025-08-20 16.80 16.99 16.52 16.98 10.9M
2025-08-19 16.86 17.05 16.61 16.90 12.3M
2025-08-18 16.49 16.95 16.44 16.92 15.8M
2025-08-15 15.83 16.41 15.83 16.36 11.1M
2025-08-14 16.64 16.64 15.90 15.92 16.3M
2025-08-13 16.76 16.91 16.51 16.63 12.1M
2025-08-12 16.64 17.09 16.33 16.92 16.5M
2025-08-11 16.64 16.79 16.43 16.58 11.7M
2025-08-08 17.16 17.56 16.60 16.64 20.6M
2025-08-07 16.60 16.96 16.37 16.88 20.7M
2025-08-06 16.65 16.97 16.45 16.71 18.1M
2025-08-05 16.05 16.55 15.99 16.55 15.2M
2025-08-04 15.90 16.08 15.81 16.08 7.1M
2025-08-01 16.03 16.20 15.87 15.94 8.3M
2025-07-31 16.25 16.41 16.01 16.13 13.0M
2025-07-30 16.45 16.53 16.03 16.25 14.0M
2025-07-29 16.15 16.55 16.02 16.49 20.7M
2025-07-28 15.67 16.53 15.62 16.24 21.2M
2025-07-25 15.48 15.73 15.41 15.71 9.5M
2025-07-24 15.20 15.56 15.17 15.53 10.4M
2025-07-23 15.21 15.45 15.07 15.12 8.2M
2025-07-22 15.26 15.36 15.16 15.29 7.8M
2025-07-21 15.18 15.36 15.12 15.35 6.6M
2025-07-18 15.80 15.85 15.17 15.25 15.7M
2025-07-17 15.80 15.89 15.61 15.80 9.7M
2025-07-16 15.69 15.90 15.58 15.81 11.7M
2025-07-15 15.37 16.18 15.35 15.95 20.7M
2025-07-14 15.37 15.69 15.25 15.52 12.8M
2025-07-11 15.24 15.39 15.03 15.26 8.6M
2025-07-10 15.15 15.28 15.03 15.21 7.1M
2025-07-09 15.38 15.41 15.12 15.16 10.9M
2025-07-08 15.42 15.49 15.23 15.35 10.8M
2025-07-07 15.27 15.45 15.19 15.30 9.0M
2025-07-04 15.60 15.82 15.24 15.36 14.7M
2025-07-03 15.92 15.92 15.26 15.56 19.7M
2025-07-02 16.03 16.20 15.60 15.96 22.2M
2025-07-01 15.80 17.11 15.59 16.42 39.6M
2025-06-30 15.41 16.35 15.25 15.90 30.9M
2025-06-27 15.51 15.69 15.11 15.27 22.0M
2025-06-26 15.63 16.07 15.33 15.76 32.6M
2025-06-25 15.08 16.22 14.78 16.12 48.0M
2025-06-24 15.38 15.58 14.95 15.07 32.0M
2025-06-23 14.49 15.35 14.37 15.32 48.6M
2025-06-20 13.52 15.59 13.46 15.59 45.5M
2025-06-19 13.11 13.33 12.92 12.99 3.4M
2025-06-18 12.91 13.24 12.89 13.19 4.5M
2025-06-17 12.96 13.02 12.84 13.00 3.2M
2025-06-16 12.74 13.03 12.66 12.96 2.8M
2025-06-13 13.01 13.09 12.70 12.74 4.0M
2025-06-12 13.06 13.18 13.00 13.06 2.7M
2025-06-11 13.10 13.27 13.03 13.13 3.2M
2025-06-10 13.40 13.40 12.89 13.06 3.9M
2025-06-09 13.18 13.40 13.18 13.38 3.4M
2025-06-06 13.21 13.24 13.06 13.18 2.6M
2025-06-05 12.99 13.23 12.83 13.20 3.7M
2025-06-04 12.90 13.00 12.84 12.97 2.5M
2025-06-03 12.75 13.03 12.75 12.85 2.4M
2025-05-30 13.22 13.26 12.83 12.88 4.1M
2025-05-29 12.85 13.30 12.85 13.30 3.8M
2025-05-28 13.14 13.24 12.90 12.95 2.6M
2025-05-27 13.07 13.35 12.97 13.14 3.1M
2025-05-26 12.95 13.21 12.93 13.15 3.4M
2025-05-23 13.07 13.48 12.93 12.93 5.4M
2025-05-22 13.20 13.49 13.03 13.07 3.7M
2025-05-21 13.48 13.48 13.12 13.20 3.7M
2025-05-20 13.40 13.50 13.24 13.47 3.2M
2025-05-19 13.46 13.51 13.22 13.41 3.2M
2025-05-16 13.18 13.76 13.16 13.46 6.1M
2025-05-15 13.55 13.55 13.10 13.18 6.0M
2025-05-14 13.62 13.79 13.45 13.60 4.4M
2025-05-13 13.92 14.05 13.66 13.69 5.4M
2025-05-12 13.67 13.78 13.55 13.73 5.7M
2025-05-09 13.89 14.05 13.45 13.51 7.0M
2025-05-08 13.47 13.75 13.40 13.75 5.3M
2025-05-07 13.48 13.83 13.39 13.51 7.5M
2025-05-06 13.13 13.46 13.08 13.45 6.3M
2025-04-30 12.76 13.18 12.70 13.12 7.5M
2025-04-29 12.45 12.95 12.37 12.66 12.1M
2025-04-28 12.26 12.26 11.85 12.02 4.1M
2025-04-25 12.31 12.40 12.12 12.17 3.4M
2025-04-24 12.48 12.48 12.10 12.15 3.7M
2025-04-23 12.40 12.62 12.28 12.47 3.8M
2025-04-22 12.30 12.45 12.19 12.34 3.1M
2025-04-21 12.10 12.39 12.04 12.35 3.4M
2025-04-18 12.18 12.29 11.95 12.15 3.0M
2025-04-17 12.20 12.55 12.05 12.23 3.5M
2025-04-16 12.48 12.63 12.03 12.26 4.7M
2025-04-15 12.56 12.70 12.37 12.60 3.6M
2025-04-14 12.90 13.00 12.50 12.58 5.3M
2025-04-11 12.30 12.98 12.26 12.60 6.9M
2025-04-10 12.40 12.88 12.36 12.46 7.8M
2025-04-09 11.32 12.22 10.41 12.06 11.3M
2025-04-08 11.15 12.03 11.15 11.43 10.1M
2025-04-07 13.11 13.11 11.03 11.05 13.8M
2025-04-03 14.20 14.40 13.71 13.79 6.3M
2025-04-02 14.48 14.68 14.28 14.33 3.9M
2025-04-01 14.57 14.83 14.45 14.55 4.6M
2025-03-31 14.75 14.77 14.14 14.53 7.4M
2025-03-28 15.08 15.66 14.74 14.90 8.7M
2025-03-27 15.29 15.54 14.87 15.00 9.6M
2025-03-26 14.10 15.48 14.06 15.15 16.1M
2025-03-25 14.32 14.72 14.04 14.13 5.8M
2025-03-24 15.20 15.39 13.91 14.32 11.9M
2025-03-21 16.03 16.40 15.13 15.25 15.7M
2025-03-20 15.38 16.51 15.23 16.12 20.5M
2025-03-19 15.80 15.90 15.31 15.48 10.2M
2025-03-18 15.42 16.50 15.39 15.90 18.0M
2025-03-17 15.67 15.79 15.26 15.40 7.9M
2025-03-14 15.84 16.00 15.22 15.67 14.2M
2025-03-13 16.57 16.68 15.40 15.86 19.3M
2025-03-12 15.82 17.50 15.63 16.60 31.7M
2025-03-11 15.60 15.95 15.45 15.82 8.3M
2025-03-10 15.62 16.06 15.56 15.82 10.0M
2025-03-07 15.72 15.83 15.41 15.60 7.6M
2025-03-06 15.86 16.14 15.70 15.83 10.3M
2025-03-05 15.71 15.93 15.49 15.75 8.6M
2025-03-04 14.86 15.85 14.82 15.81 12.4M
2025-03-03 15.17 15.59 14.88 15.06 9.6M
2025-02-28 16.30 16.36 15.13 15.23 16.0M
2025-02-27 15.93 16.39 15.61 16.25 20.8M
2025-02-26 15.88 16.10 15.67 15.93 13.9M
2025-02-25 15.50 16.23 15.31 15.88 14.5M
2025-02-24 15.56 16.16 15.12 15.99 18.9M
2025-02-21 15.35 15.66 15.25 15.57 12.9M
2025-02-20 15.59 15.76 15.29 15.47 10.7M
2025-02-19 14.73 15.70 14.68 15.67 15.8M
2025-02-18 15.41 15.70 14.67 14.71 13.2M
2025-02-17 15.02 15.92 15.02 15.56 18.6M
2025-02-14 14.36 15.45 14.35 15.02 15.4M
2025-02-13 14.88 14.94 14.49 14.52 8.7M
2025-02-12 14.75 14.99 14.50 14.96 11.1M
2025-02-11 15.14 15.36 14.60 14.79 15.0M
2025-02-10 14.86 15.72 14.76 15.37 20.5M
2025-02-07 14.38 15.17 14.35 14.57 16.7M
2025-02-06 14.34 14.87 13.95 14.46 17.8M
2025-02-05 12.60 14.25 12.50 14.05 14.4M
2025-01-27 12.48 12.65 12.25 12.26 2.5M
2025-01-24 12.38 12.52 12.35 12.48 2.4M
2025-01-23 12.51 12.84 12.39 12.39 4.2M
2025-01-22 12.50 12.59 12.29 12.38 2.6M
2025-01-21 12.75 12.80 12.36 12.53 2.4M
2025-01-20 12.78 12.80 12.58 12.65 2.8M
2025-01-17 12.48 12.76 12.41 12.59 2.5M
2025-01-16 12.56 12.85 12.43 12.62 2.6M
2025-01-15 12.63 12.73 12.41 12.56 2.4M
2025-01-14 12.03 12.60 12.00 12.60 3.7M
2025-01-13 11.85 12.07 11.61 12.00 3.2M
2025-01-10 12.32 12.50 11.90 11.91 3.5M
2025-01-09 12.23 12.47 12.17 12.35 2.9M
2025-01-08 12.40 12.46 11.90 12.28 3.5M
2025-01-07 12.21 12.47 12.10 12.45 2.7M
2025-01-06 12.09 12.38 11.79 12.18 3.1M
2025-01-03 12.62 12.75 12.08 12.10 3.7M
2025-01-02 12.93 13.09 12.39 12.54 3.9M