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
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 26.14 26.69 25.64 26.42 2.6M
2021-12-30 27.19 27.24 26.06 26.12 3.5M
2021-12-29 25.38 26.83 25.17 26.63 5.4M
2021-12-28 25.01 25.38 24.55 25.13 3.4M
2021-12-27 25.41 25.98 24.86 24.99 4.3M
2021-12-24 26.97 27.47 25.67 25.72 4.4M
2021-12-23 26.68 27.54 26.68 26.95 2.6M
2021-12-22 27.33 27.46 26.73 27.16 2.4M
2021-12-21 27.30 27.93 26.95 27.33 3.1M
2021-12-20 28.57 29.13 27.35 27.39 4.9M
2021-12-17 30.35 30.44 28.21 29.02 6.0M
2021-12-16 29.17 30.71 29.09 30.38 4.6M
2021-12-15 29.44 30.39 29.16 29.17 3.2M
2021-12-14 29.38 29.76 28.82 29.63 2.6M
2021-12-13 30.03 30.47 28.54 29.41 5.7M
2021-12-10 30.80 31.73 29.84 29.99 5.9M
2021-12-09 30.49 31.17 30.02 30.97 4.6M
2021-12-08 29.29 30.71 29.18 30.55 4.7M
2021-12-07 29.80 30.61 28.49 29.27 5.9M
2021-12-06 30.07 31.08 29.40 30.09 6.4M
2021-12-03 29.97 32.31 29.58 30.47 10.0M
2021-12-02 30.10 30.36 28.65 29.61 8.8M
2021-12-01 27.01 30.46 26.95 29.91 11.8M
2021-11-30 27.33 27.86 26.71 27.10 3.0M
2021-11-29 26.05 27.31 25.82 26.83 3.7M
2021-11-26 27.23 27.52 26.17 26.34 4.6M
2021-11-25 27.76 27.76 26.69 27.17 4.7M
2021-11-24 29.67 30.50 27.06 27.26 9.7M
2021-11-23 27.73 28.93 27.49 28.60 7.9M
2021-11-22 25.86 28.06 25.72 27.73 7.6M
2021-11-19 26.08 26.29 25.89 25.96 3.3M
2021-11-18 25.92 26.55 25.72 26.08 5.0M
2021-11-17 25.03 26.32 24.65 25.94 4.9M
2021-11-16 25.23 26.06 24.65 24.72 3.5M
2021-11-15 26.96 27.07 25.10 25.39 5.2M
2021-11-12 26.68 26.82 26.13 26.67 4.3M
2021-11-11 24.86 27.21 24.84 26.64 9.3M
2021-11-10 24.63 25.06 23.88 25.06 4.7M
2021-11-09 22.48 24.71 22.48 24.40 7.5M
2021-11-08 21.67 22.76 21.57 22.49 4.5M
2021-11-05 22.88 23.66 21.60 21.73 5.6M
2021-11-04 23.28 23.69 22.33 22.88 3.9M
2021-11-03 23.48 23.78 22.95 23.27 1.8M
2021-11-02 23.72 24.34 23.37 23.42 3.0M
2021-11-01 23.15 23.98 22.67 23.71 2.1M
2021-10-29 23.29 23.66 22.91 23.07 2.2M
2021-10-28 23.71 24.15 23.17 23.26 2.3M
2021-10-27 23.76 24.32 23.27 24.02 2.2M
2021-10-26 24.62 24.71 23.68 23.76 2.3M
2021-10-25 23.40 24.59 23.15 24.51 2.9M
2021-10-22 23.78 24.06 23.28 23.30 2.3M
2021-10-21 24.87 25.13 23.65 23.80 4.0M
2021-10-20 24.59 25.23 23.95 25.05 3.2M
2021-10-19 24.75 25.37 24.29 24.59 2.4M
2021-10-18 24.20 25.31 24.17 24.75 3.0M
2021-10-15 24.41 24.75 24.06 24.28 2.1M
2021-10-14 23.75 24.94 23.57 24.64 2.9M
2021-10-13 23.35 24.14 22.89 23.78 2.3M
2021-10-12 24.02 24.62 22.71 23.35 4.1M
2021-10-11 24.49 25.17 24.08 24.37 3.6M
2021-10-08 25.02 25.17 23.69 24.63 4.5M
2021-09-30 23.41 25.29 23.23 24.99 5.1M
2021-09-29 25.02 25.02 23.02 23.04 4.8M
2021-09-28 23.15 25.07 23.09 24.83 3.9M
2021-09-27 24.06 24.75 23.16 23.58 4.0M
2021-09-24 25.13 25.17 24.02 24.08 3.0M
2021-09-23 25.32 25.55 24.60 24.84 3.9M
2021-09-22 24.39 25.85 23.11 24.99 5.5M
2021-09-17 25.21 25.99 24.10 24.46 5.9M
2021-09-16 26.57 27.08 24.83 24.95 8.1M
2021-09-15 26.86 27.69 26.65 27.09 5.2M
2021-09-14 27.59 27.67 26.24 26.85 5.7M
2021-09-13 27.56 28.68 26.77 26.83 7.0M
2021-09-10 27.44 27.94 26.02 27.25 6.4M
2021-09-09 27.05 28.02 26.31 27.33 6.4M
2021-09-08 27.09 27.86 26.58 26.96 6.0M
2021-09-07 25.75 27.70 25.43 26.89 9.5M
2021-09-06 23.86 25.90 23.20 25.75 8.3M
2021-09-03 22.77 24.09 22.05 23.88 12.0M
2021-09-02 24.40 24.63 22.32 22.58 12.4M
2021-09-01 25.11 25.69 23.71 24.40 5.6M
2021-08-31 25.31 26.17 24.86 25.58 5.3M
2021-08-30 26.59 26.59 25.12 25.32 4.9M
2021-08-27 24.94 26.55 23.85 26.07 10.3M
2021-08-26 26.87 27.00 24.25 24.99 9.6M
2021-08-25 25.69 27.62 25.66 26.91 8.5M
2021-08-24 26.19 26.40 25.45 25.82 5.4M
2021-08-23 25.82 26.67 25.25 26.11 6.5M
2021-08-20 25.77 26.79 25.05 25.86 6.7M
2021-08-19 25.40 26.11 25.02 25.53 4.1M
2021-08-18 25.18 26.02 25.15 25.68 4.4M
2021-08-17 26.72 26.79 25.17 25.19 5.5M
2021-08-16 26.77 27.36 26.08 26.49 6.2M
2021-08-13 28.10 28.10 26.23 26.56 12.0M
2021-08-12 28.63 29.25 28.06 28.26 5.6M
2021-08-11 28.20 28.52 27.26 28.33 6.3M
2021-08-10 30.22 30.27 27.91 28.46 9.0M
2021-08-09 30.02 30.44 28.25 30.15 9.0M
2021-08-06 29.47 30.80 29.47 30.34 5.3M
2021-08-05 29.97 31.94 29.24 31.24 10.4M
2021-08-04 30.85 33.56 28.49 30.27 14.7M
2021-08-03 32.48 33.04 30.26 30.60 11.4M
2021-08-02 34.17 34.38 30.70 33.34 14.8M
2021-07-30 35.18 35.78 33.43 33.87 9.1M
2021-07-29 33.87 36.08 33.48 35.12 13.5M
2021-07-28 30.28 34.64 29.71 34.10 18.1M
2021-07-27 30.79 34.70 30.40 30.67 17.5M
2021-07-26 30.79 31.14 29.53 30.23 7.2M
2021-07-23 28.48 31.26 28.43 31.08 12.1M
2021-07-22 26.83 28.79 26.40 28.64 10.8M
2021-07-21 25.88 27.02 25.55 26.16 8.5M
2021-07-20 26.06 27.01 25.58 25.70 4.9M
2021-07-19 26.40 27.16 26.09 26.13 5.0M
2021-07-16 26.27 27.08 25.25 26.93 8.1M
2021-07-15 25.62 27.93 25.62 27.02 11.0M
2021-07-14 25.09 26.04 24.63 25.51 7.2M
2021-07-13 25.63 25.77 24.25 25.13 9.8M
2021-07-12 22.01 26.78 21.56 25.63 16.3M
2021-07-09 19.64 22.78 19.40 22.31 11.0M
2021-07-08 20.13 20.40 19.71 19.75 4.4M
2021-07-07 19.02 20.23 19.02 20.11 3.9M
2021-07-06 19.55 20.40 18.97 19.47 6.7M
2021-07-05 18.83 19.40 18.62 19.34 7.3M
2021-07-02 19.51 19.63 18.56 18.63 7.9M
2021-07-01 20.24 20.69 19.61 19.63 5.9M
2021-06-30 20.09 21.17 18.48 19.71 9.7M
2021-06-29 20.55 20.55 19.94 20.16 4.2M
2021-06-28 20.00 20.34 19.63 20.26 4.0M
2021-06-25 20.67 20.67 19.51 20.01 5.4M
2021-06-24 20.63 20.78 20.10 20.51 4.0M
2021-06-23 20.17 20.86 19.86 20.44 7.2M
2021-06-22 18.48 20.21 18.34 20.21 9.8M
2021-06-21 17.92 19.24 17.91 18.47 4.1M
2021-06-18 18.56 18.63 17.79 17.99 4.2M
2021-06-17 18.01 18.86 18.01 18.70 4.8M
2021-06-16 18.47 18.64 17.84 18.00 4.7M
2021-06-15 17.36 18.86 17.26 18.40 6.8M
2021-06-11 16.70 17.32 16.70 17.24 2.8M
2021-06-10 16.60 16.98 16.39 16.81 2.5M
2021-06-09 16.89 16.99 16.47 16.61 3.3M
2021-06-08 16.50 17.01 16.07 16.84 5.8M
2021-06-07 16.23 16.39 15.82 16.30 4.4M
2021-06-04 15.29 15.87 15.26 15.70 4.4M
2021-06-03 14.96 15.55 14.96 15.28 1.9M
2021-06-02 15.43 15.63 15.02 15.09 2.9M
2021-06-01 15.31 15.74 15.16 15.47 2.6M
2021-05-31 15.31 15.50 15.14 15.32 2.6M
2021-05-28 15.86 15.93 15.25 15.32 4.1M
2021-05-27 14.63 15.97 14.62 15.85 8.4M
2021-05-26 14.62 14.83 14.47 14.72 2.5M
2021-05-25 14.66 14.74 14.23 14.56 2.6M
2021-05-24 14.25 14.96 14.24 14.66 4.1M
2021-05-21 14.47 14.82 14.25 14.35 2.4M
2021-05-20 14.59 14.86 14.39 14.47 3.2M
2021-05-19 15.22 15.47 14.51 14.59 4.3M
2021-05-18 14.65 15.29 14.62 15.28 5.4M
2021-05-17 15.01 15.39 14.59 14.84 11.2M
2021-05-14 13.77 14.65 13.46 14.59 6.8M
2021-05-13 13.09 13.76 12.82 13.62 4.0M
2021-05-12 14.70 15.07 12.70 13.31 9.1M
2021-05-11 14.62 15.08 14.25 14.70 5.0M
2021-05-10 14.12 14.84 13.96 14.66 6.3M
2021-05-07 13.69 13.91 13.42 13.90 2.5M
2021-05-06 13.68 13.93 13.54 13.70 1.8M
2021-04-30 13.89 13.93 13.66 13.68 3.3M
2021-04-29 13.62 13.97 13.51 13.86 5.2M
2021-04-28 13.78 13.85 13.23 13.61 3.8M
2021-04-27 13.86 13.93 13.33 13.82 3.5M
2021-04-26 14.16 14.16 13.24 13.57 5.7M
2021-04-23 13.84 13.96 13.53 13.81 4.1M
2021-04-22 13.59 14.20 13.43 13.85 5.6M
2021-04-21 13.02 13.50 12.89 13.49 4.2M
2021-04-20 13.11 13.37 12.95 13.15 4.4M
2021-04-19 12.70 13.13 12.69 12.92 3.6M
2021-04-16 12.35 12.82 12.35 12.69 1.8M
2021-04-15 12.32 12.61 12.32 12.41 1.2M
2021-04-14 12.43 12.52 12.26 12.42 1.2M
2021-04-13 12.60 12.60 12.25 12.34 2.0M
2021-04-12 12.48 12.71 12.19 12.48 2.1M
2021-04-09 12.18 12.58 12.09 12.45 1.5M
2021-04-08 12.55 12.55 12.18 12.18 1.9M
2021-04-07 12.67 12.74 12.32 12.40 2.5M
2021-04-06 12.93 13.01 12.51 12.67 2.8M
2021-04-02 12.24 12.85 12.06 12.66 4.5M
2021-04-01 12.05 12.16 11.93 12.11 1.2M
2021-03-31 12.22 12.36 11.99 12.08 1.6M
2021-03-30 12.44 12.49 12.18 12.22 1.9M
2021-03-29 12.28 12.51 12.18 12.38 2.5M
2021-03-26 11.55 12.44 11.41 12.28 3.6M
2021-03-25 12.00 12.04 11.56 11.57 2.4M
2021-03-24 12.03 12.21 11.89 11.98 2.1M
2021-03-23 11.75 12.45 11.75 12.08 3.9M
2021-03-22 11.83 11.98 11.55 11.85 2.1M
2021-03-19 11.66 12.08 11.62 11.82 1.8M
2021-03-18 12.05 12.12 11.82 11.86 1.6M
2021-03-17 11.74 12.15 11.61 12.02 3.2M
2021-03-16 11.42 12.11 11.34 11.78 3.1M
2021-03-15 11.34 11.56 11.13 11.42 1.9M
2021-03-12 11.55 11.55 11.26 11.32 2.2M
2021-03-11 11.45 11.65 11.28 11.48 2.0M
2021-03-10 11.58 11.97 11.35 11.47 2.2M
2021-03-09 12.16 12.32 11.38 11.48 3.7M
2021-03-08 12.88 13.07 12.32 12.35 3.3M
2021-03-05 12.80 13.15 12.57 12.85 3.9M
2021-03-04 11.98 13.12 11.98 12.74 6.4M
2021-03-03 12.01 12.28 11.84 12.08 1.9M
2021-03-02 12.01 12.12 11.84 11.99 2.1M
2021-03-01 12.05 12.16 11.82 12.01 2.4M
2021-02-26 11.62 12.24 11.60 11.82 4.0M
2021-02-25 11.93 12.28 11.62 11.66 3.2M
2021-02-24 11.82 12.31 11.82 12.05 3.8M
2021-02-23 12.10 12.45 11.84 11.95 6.9M
2021-02-22 11.01 12.68 11.00 12.08 11.6M
2021-02-19 10.45 11.11 10.45 10.92 4.5M
2021-02-18 9.98 10.62 9.76 10.55 6.1M
2021-02-10 9.59 9.98 9.48 9.62 1.8M
2021-02-09 9.20 9.66 9.11 9.50 1.8M
2021-02-08 9.86 9.88 9.08 9.19 3.6M
2021-02-05 10.12 10.35 9.86 9.86 1.6M
2021-02-04 10.19 10.43 10.04 10.12 2.3M
2021-02-03 10.49 10.50 10.02 10.19 2.4M
2021-02-02 10.71 10.83 10.39 10.46 2.0M
2021-02-01 10.71 10.74 10.40 10.71 1.9M
2021-01-29 10.48 10.87 10.35 10.76 2.7M
2021-01-28 10.44 10.75 10.36 10.44 1.7M
2021-01-27 10.31 10.51 10.24 10.44 1.5M
2021-01-26 10.62 10.82 10.21 10.30 2.7M
2021-01-25 10.87 10.97 10.55 10.58 2.3M
2021-01-22 11.09 11.16 10.86 10.87 2.7M
2021-01-21 11.16 11.41 11.08 11.15 2.8M
2021-01-20 11.17 11.35 10.98 11.21 2.1M
2021-01-19 11.68 11.68 11.24 11.24 3.4M
2021-01-18 11.33 11.74 11.33 11.58 3.0M
2021-01-15 11.53 11.69 11.32 11.49 4.8M
2021-01-14 12.30 12.59 11.72 11.78 6.7M
2021-01-13 11.46 11.95 11.26 11.92 7.1M
2021-01-12 11.40 11.81 11.32 11.52 4.6M
2021-01-11 10.81 11.69 10.78 11.52 7.5M
2021-01-08 10.58 11.42 10.24 10.99 6.7M
2021-01-07 11.01 11.11 10.45 10.58 4.1M
2021-01-06 11.57 11.65 11.01 11.11 5.8M
2021-01-05 10.74 12.05 10.53 11.55 10.8M
2021-01-04 10.38 10.81 10.38 10.63 4.1M