致敬每一个财富自由的梦想,祝大家早日进化为游资

力鼎光电 (605118) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 19.55 19.46 -0.19 -0.97% 19.34 19.69 56384 10977 1.38%
2025-02-10 19.58 19.65 -0.30 -1.50% 19.27 19.68 93593 18217 2.30%
2025-02-07 19.21 19.95 0.58 2.99% 19.12 20.04 145536 28666 3.57%
2025-02-06 18.37 19.37 0.90 4.87% 18.27 19.59 134168 25710 3.30%
2025-02-05 18.37 18.47 0.14 0.76% 18.19 18.52 64189 11789 1.58%
2025-01-27 18.74 18.33 -0.40 -2.14% 18.33 18.94 70636 13174 1.74%
2025-01-24 18.49 18.73 0.14 0.75% 18.21 18.83 98354 18276 2.42%
2025-01-23 18.66 18.59 -0.34 -1.80% 18.59 19.31 196552 37224 4.83%
2025-01-22 17.08 18.93 1.72 9.99% 17.00 18.93 175195 32546 4.30%
2025-01-21 16.96 17.21 0.31 1.83% 16.51 17.38 84299 14295 2.07%
2025-01-20 16.50 16.90 0.46 2.80% 16.50 17.00 79406 13348 1.95%
2025-01-17 17.07 16.44 -0.69 -4.03% 16.30 17.07 84191 13915 2.07%
2025-01-16 17.01 17.13 0.15 0.88% 16.70 17.43 88367 15085 2.17%
2025-01-15 17.39 16.98 -0.63 -3.58% 16.85 18.12 113372 19648 2.78%
2025-01-14 16.56 17.61 0.37 2.15% 16.45 17.67 157956 27094 3.88%
2025-01-13 18.00 17.24 -1.92 -10.02% 17.24 18.13 130588 22775 3.21%
2025-01-10 21.69 19.16 -2.13 -10.00% 19.16 22.10 260773 52712 6.41%
2025-01-09 21.29 21.29 1.94 10.03% 21.29 21.29 16209 3450 0.40%
2025-01-08 17.60 19.35 1.76 10.01% 17.30 19.35 56249 10636 1.38%
2025-01-07 17.31 17.59 0.21 1.21% 16.65 17.65 83179 14253 2.04%
2025-01-06 17.01 17.38 -0.46 -2.58% 16.81 18.02 100603 17463 2.47%
2025-01-03 18.47 17.84 -0.09 -0.50% 17.63 19.72 146649 27105 3.60%
2025-01-02 17.59 17.93 0.12 0.67% 16.95 18.58 94200 16950 2.31%
2024-12-31 17.98 17.81 -0.14 -0.78% 17.41 18.75 78132 14118 1.92%
2024-12-30 17.80 17.95 -0.08 -0.44% 17.60 18.27 50799 9126 1.25%
2024-12-27 18.06 18.03 -0.03 -0.17% 17.88 18.88 76889 14086 1.89%
2024-12-26 17.72 18.06 0.30 1.69% 17.55 18.30 67862 12272 1.67%
2024-12-25 17.79 17.76 -0.14 -0.78% 17.61 18.39 72542 13015 1.78%
2024-12-24 18.14 17.90 -0.23 -1.27% 17.26 18.24 96330 17089 2.37%
2024-12-23 17.60 18.13 0.50 2.84% 17.43 18.41 125657 22527 3.09%
2024-12-20 17.22 17.63 0.24 1.38% 17.03 17.91 69070 12191 1.70%
2024-12-19 16.69 17.39 0.51 3.02% 16.64 17.44 61986 10676 1.52%
2024-12-18 16.48 16.88 0.47 2.86% 16.18 17.04 34243 5716 0.84%
2024-12-17 16.93 16.41 -0.49 -2.90% 16.36 16.96 28048 4663 0.69%
2024-12-16 17.27 16.90 -0.29 -1.69% 16.78 17.30 31143 5303 0.76%
2024-12-13 17.13 17.19 -0.06 -0.35% 17.08 17.52 44306 7674 1.09%
2024-12-12 17.32 17.25 -0.09 -0.52% 17.06 17.38 25360 4362 0.62%
2024-12-11 17.07 17.34 0.31 1.82% 17.00 17.37 41226 7103 1.01%
2024-12-10 17.19 17.03 0.12 0.71% 16.97 17.30 41525 7097 1.02%
2024-12-09 17.12 16.91 -0.25 -1.46% 16.67 17.12 47596 8021 1.17%
2024-12-06 16.94 17.16 0.41 2.45% 16.50 17.66 96857 16660 2.38%
2024-12-05 16.26 16.75 0.46 2.82% 16.17 16.80 39217 6515 0.96%
2024-12-04 16.55 16.29 -0.27 -1.63% 16.16 16.56 22115 3623 0.54%
2024-12-03 16.50 16.56 0.04 0.24% 16.30 16.74 30932 5116 0.76%
2024-12-02 16.44 16.52 0.29 1.79% 16.30 16.61 29330 4841 0.72%
2024-11-29 16.21 16.23 0.07 0.43% 15.82 16.34 22321 3601 0.55%
2024-11-28 16.31 16.16 -0.09 -0.55% 16.10 16.42 24783 4027 0.61%
2024-11-27 15.80 16.25 0.44 2.78% 15.43 16.27 31351 4958 0.77%
2024-11-26 16.04 15.81 -0.24 -1.50% 15.74 16.29 15205 2430 0.37%
2024-11-25 15.88 16.05 0.19 1.20% 15.67 16.16 24449 3900 0.60%
2024-11-22 16.39 15.86 -0.60 -3.65% 15.82 16.64 28640 4660 0.70%
2024-11-21 16.39 16.46 -0.03 -0.18% 16.25 16.64 22133 3641 0.54%
2024-11-20 16.36 16.49 0.16 0.98% 16.28 16.52 25111 4122 0.62%
2024-11-19 15.76 16.33 0.70 4.48% 15.70 16.33 31978 5124 0.79%
2024-11-18 16.39 15.63 -0.72 -4.40% 15.52 16.55 37728 5946 0.93%
2024-11-15 16.47 16.35 -0.21 -1.27% 16.31 17.00 35567 5939 0.87%
2024-11-14 17.18 16.56 -0.64 -3.72% 16.53 17.18 35158 5915 0.86%
2024-11-13 17.11 17.20 0.01 0.06% 16.70 17.29 33198 5645 0.82%
2024-11-12 17.50 17.19 -0.31 -1.77% 16.98 17.66 51824 8966 1.27%
2024-11-11 17.09 17.50 0.48 2.82% 17.09 17.50 61243 10618 1.50%
2024-11-08 16.96 17.02 0.14 0.83% 16.87 17.30 62423 10666 1.53%
2024-11-07 16.66 16.88 0.07 0.42% 16.60 16.90 36962 6197 0.91%
2024-11-06 17.04 16.81 -0.30 -1.75% 16.67 17.35 49675 8447 1.22%
2024-11-05 16.84 17.11 0.24 1.42% 16.79 17.23 53156 9060 1.31%
2024-11-04 16.10 16.87 0.49 2.99% 16.09 16.90 45679 7627 1.12%