光峰科技(688007) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-08-06 | 25.00 | 25.20 | 24.50 | 24.84 | -0.16 | -0.64 | 19,883 | 4,915 | 2.80 | 0.70 |
| 2020-08-05 | 25.10 | 25.21 | 24.50 | 25.00 | 0.32 | 1.30 | 34,534 | 8,606 | 2.88 | 1.22 |
| 2020-08-04 | 24.88 | 25.28 | 24.41 | 24.68 | -0.07 | -0.28 | 25,690 | 6,361 | 3.52 | 0.91 |
| 2020-08-03 | 24.00 | 24.90 | 23.85 | 24.75 | 1.00 | 4.21 | 38,034 | 9,328 | 4.42 | 1.35 |
| 2020-07-31 | 23.43 | 24.29 | 23.41 | 23.75 | 0.30 | 1.28 | 25,057 | 5,949 | 3.75 | 0.89 |
| 2020-07-30 | 24.00 | 24.26 | 23.43 | 23.45 | -0.53 | -2.21 | 25,857 | 6,152 | 3.46 | 0.92 |
| 2020-07-29 | 23.33 | 24.08 | 23.07 | 23.98 | 0.79 | 3.41 | 22,911 | 5,418 | 4.36 | 0.81 |
| 2020-07-28 | 23.30 | 23.50 | 22.75 | 23.19 | 0.29 | 1.27 | 18,064 | 4,181 | 3.28 | 0.64 |
| 2020-07-27 | 23.99 | 23.99 | 22.65 | 22.90 | -0.86 | -3.62 | 20,277 | 4,710 | 5.64 | 0.72 |
| 2020-07-24 | 25.88 | 25.88 | 23.55 | 23.76 | -2.94 | -11.01 | 56,488 | 13,766 | 8.73 | 2.00 |
| 2020-07-23 | 26.58 | 27.18 | 26.20 | 26.70 | -0.12 | -0.45 | 26,247 | 6,977 | 3.65 | 0.93 |
| 2020-07-22 | 26.50 | 26.95 | 26.20 | 26.82 | 0.32 | 1.21 | 23,568 | 6,299 | 2.83 | 0.84 |
| 2020-07-21 | 27.05 | 27.35 | 26.00 | 26.50 | -0.55 | -2.03 | 33,672 | 8,955 | 4.99 | 5.54 |
| 2020-07-20 | 27.30 | 27.43 | 26.24 | 27.05 | 0.14 | 0.52 | 25,189 | 6,773 | 4.42 | 4.15 |
| 2020-07-17 | 27.50 | 27.77 | 26.70 | 26.91 | -0.13 | -0.48 | 22,597 | 6,152 | 3.96 | 3.72 |
| 2020-07-16 | 29.21 | 29.22 | 27.00 | 27.04 | -2.04 | -7.02 | 45,809 | 12,881 | 7.63 | 7.54 |
| 2020-07-15 | 31.41 | 31.50 | 28.90 | 29.08 | -2.52 | -7.97 | 67,957 | 20,471 | 8.23 | 11.19 |
| 2020-07-14 | 29.53 | 31.60 | 29.09 | 31.60 | 2.02 | 6.83 | 97,189 | 29,421 | 8.49 | 16.00 |
| 2020-07-13 | 28.70 | 29.64 | 27.80 | 29.58 | 0.38 | 1.30 | 73,350 | 21,112 | 6.30 | 12.08 |
| 2020-07-10 | 30.50 | 30.50 | 29.14 | 29.20 | -1.30 | -4.26 | 57,209 | 17,027 | 4.46 | 9.42 |
| 2020-07-09 | 28.60 | 31.28 | 28.35 | 30.50 | 1.90 | 6.64 | 74,252 | 22,210 | 10.24 | 12.23 |
| 2020-07-08 | 28.74 | 28.95 | 27.84 | 28.60 | 0.42 | 1.49 | 54,213 | 15,384 | 3.94 | 8.93 |
| 2020-07-07 | 27.65 | 28.98 | 27.62 | 28.18 | 0.76 | 2.77 | 69,833 | 19,930 | 4.96 | 11.50 |
| 2020-07-06 | 26.00 | 27.68 | 25.85 | 27.42 | 1.59 | 6.16 | 50,466 | 13,641 | 7.08 | 8.31 |
| 2020-07-03 | 25.30 | 25.99 | 25.23 | 25.83 | 0.55 | 2.18 | 24,528 | 6,297 | 3.01 | 4.04 |
| 2020-07-02 | 25.40 | 25.40 | 25.07 | 25.28 | 0.08 | 0.32 | 22,747 | 5,734 | 1.31 | 3.75 |
| 2020-07-01 | 25.52 | 25.74 | 25.00 | 25.20 | -0.19 | -0.75 | 15,866 | 4,028 | 2.91 | 2.61 |
