光洋股份(002708)股票行情
光洋股份(002708)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 10.99 | 11.19 | 0.22 | 2.01% | 10.94 | 11.24 | 253868 | 28252.77 | 4.94% |
| 2025-08-04 | 10.62 | 10.97 | 0.29 | 2.72% | 10.57 | 10.98 | 180475 | 19607.28 | 3.51% |
| 2025-08-01 | 10.71 | 10.68 | -0.02 | -0.19% | 10.60 | 10.82 | 101334 | 10823.18 | 1.97% |
| 2025-07-31 | 10.85 | 10.70 | -0.04 | -0.37% | 10.67 | 11.03 | 185270 | 20119.33 | 3.60% |
| 2025-07-30 | 10.83 | 10.74 | -0.15 | -1.38% | 10.65 | 10.87 | 137336 | 14752.61 | 2.67% |
| 2025-07-29 | 10.95 | 10.89 | -0.05 | -0.46% | 10.78 | 11.00 | 139731 | 15178.41 | 2.72% |
| 2025-07-28 | 10.82 | 10.94 | 0.13 | 1.20% | 10.79 | 11.08 | 220687 | 24084.83 | 4.29% |
| 2025-07-25 | 10.77 | 10.81 | 0.02 | 0.19% | 10.68 | 10.93 | 136385 | 14689.54 | 2.65% |
| 2025-07-24 | 10.72 | 10.79 | 0.09 | 0.84% | 10.71 | 10.92 | 107095 | 11586.75 | 2.08% |
| 2025-07-23 | 10.74 | 10.70 | -0.05 | -0.47% | 10.67 | 10.81 | 110171 | 11835.07 | 2.14% |
| 2025-07-22 | 10.91 | 10.75 | -0.18 | -1.65% | 10.74 | 10.93 | 163859 | 17722.20 | 3.19% |
| 2025-07-21 | 10.85 | 10.93 | 0.12 | 1.11% | 10.80 | 10.96 | 155864 | 16958.77 | 3.03% |
| 2025-07-18 | 10.86 | 10.81 | -0.09 | -0.83% | 10.76 | 10.92 | 126183 | 13635.93 | 2.45% |
| 2025-07-17 | 10.75 | 10.90 | 0.14 | 1.30% | 10.71 | 10.93 | 174188 | 18923.62 | 3.39% |
| 2025-07-16 | 10.55 | 10.76 | 0.16 | 1.51% | 10.54 | 10.83 | 179851 | 19327.65 | 3.50% |
| 2025-07-15 | 10.58 | 10.60 | -0.08 | -0.75% | 10.46 | 10.72 | 142793 | 15119.76 | 2.78% |
| 2025-07-14 | 10.49 | 10.68 | 0.23 | 2.20% | 10.43 | 10.78 | 190624 | 20281.19 | 3.71% |
| 2025-07-11 | 10.36 | 10.45 | 0.08 | 0.77% | 10.35 | 10.50 | 111394 | 11610.87 | 2.17% |
| 2025-07-10 | 10.40 | 10.37 | -0.05 | -0.48% | 10.33 | 10.48 | 89785 | 9314.73 | 1.75% |
| 2025-07-09 | 10.50 | 10.42 | -0.08 | -0.76% | 10.40 | 10.76 | 136895 | 14436.02 | 2.66% |
| 2025-07-08 | 10.40 | 10.50 | 0.11 | 1.06% | 10.36 | 10.51 | 108771 | 11374.41 | 2.12% |
| 2025-07-07 | 10.37 | 10.39 | 0.00 | 0.00% | 10.28 | 10.43 | 75274 | 7794.18 | 1.46% |
| 2025-07-04 | 10.49 | 10.39 | -0.10 | -0.95% | 10.36 | 10.50 | 101510 | 10561.75 | 1.97% |
| 2025-07-03 | 10.43 | 10.49 | -0.34 | -3.14% | 10.36 | 10.59 | 239365 | 25025.42 | 4.66% |
| 2025-07-02 | 10.93 | 10.83 | -0.14 | -1.28% | 10.77 | 10.95 | 98620 | 10697.59 | 1.92% |
| 2025-07-01 | 11.03 | 10.97 | -0.06 | -0.54% | 10.86 | 11.10 | 119613 | 13119.64 | 2.33% |
| 2025-06-30 | 10.82 | 11.03 | 0.18 | 1.66% | 10.79 | 11.06 | 143487 | 15733.35 | 2.79% |
| 2025-06-27 | 10.91 | 10.85 | -0.03 | -0.28% | 10.80 | 11.00 | 132907 | 14449.27 | 2.59% |
| 2025-06-26 | 10.99 | 10.88 | -0.19 | -1.72% | 10.87 | 11.09 | 220654 | 24231.15 | 4.29% |
| 2025-06-25 | 10.75 | 11.07 | 0.32 | 2.98% | 10.70 | 11.39 | 307744 | 33853.45 | 5.99% |
| 2025-06-24 | 10.39 | 10.75 | 0.43 | 4.17% | 10.39 | 10.78 | 215951 | 23022.73 | 4.20% |
| 2025-06-23 | 10.15 | 10.32 | 0.03 | 0.29% | 10.15 | 10.35 | 115570 | 11891.29 | 2.25% |
| 2025-06-20 | 10.40 | 10.29 | -0.11 | -1.06% | 10.26 | 10.47 | 96204 | 9950.42 | 1.87% |
| 2025-06-19 | 10.51 | 10.40 | -0.16 | -1.52% | 10.38 | 10.66 | 159711 | 16851.75 | 3.11% |
| 2025-06-18 | 10.48 | 10.56 | 0.04 | 0.38% | 10.39 | 10.57 | 117452 | 12312.16 | 2.29% |
| 2025-06-17 | 10.70 | 10.52 | -0.13 | -1.22% | 10.45 | 10.73 | 146993 | 15483.05 | 2.86% |
| 2025-06-16 | 10.60 | 10.65 | -0.05 | -0.47% | 10.56 | 10.74 | 114808 | 12236.19 | 2.23% |
| 2025-06-13 | 10.81 | 10.70 | -0.15 | -1.38% | 10.55 | 10.94 | 223350 | 23915.38 | 4.35% |
| 2025-06-12 | 11.06 | 10.85 | -0.22 | -1.99% | 10.84 | 11.06 | 178937 | 19567.32 | 3.48% |
| 2025-06-11 | 11.18 | 11.07 | -0.06 | -0.54% | 11.03 | 11.18 | 207149 | 22970.24 | 4.03% |
| 2025-06-10 | 11.15 | 11.13 | -0.01 | -0.09% | 10.85 | 11.30 | 280496 | 30989.27 | 5.46% |
| 2025-06-09 | 11.02 | 11.14 | 0.16 | 1.46% | 10.98 | 11.18 | 175158 | 19471.46 | 3.41% |
| 2025-06-06 | 11.12 | 10.98 | -0.14 | -1.26% | 10.95 | 11.12 | 167108 | 18388.89 | 3.25% |
| 2025-06-05 | 11.10 | 11.12 | 0.03 | 0.27% | 10.90 | 11.24 | 244667 | 27060.77 | 4.76% |
| 2025-06-04 | 11.08 | 11.09 | 0.02 | 0.18% | 11.07 | 11.50 | 266876 | 29891.00 | 5.19% |
| 2025-06-03 | 11.00 | 11.07 | -0.13 | -1.16% | 10.98 | 11.30 | 314516 | 34879.86 | 6.12% |
| 2025-05-30 | 11.22 | 11.20 | -1.23 | -9.90% | 11.19 | 11.61 | 633677 | 71737.75 | 12.33% |
| 2025-05-16 | 12.20 | 12.43 | 0.26 | 2.14% | 12.20 | 12.59 | 388144 | 48382.47 | 7.55% |
| 2025-05-15 | 12.02 | 12.17 | 0.08 | 0.66% | 11.80 | 12.46 | 308214 | 37432.25 | 6.00% |
| 2025-05-14 | 12.15 | 12.09 | -0.08 | -0.66% | 11.94 | 12.25 | 222468 | 26858.07 | 4.33% |
| 2025-05-13 | 12.48 | 12.17 | -0.22 | -1.78% | 12.13 | 12.57 | 222308 | 27371.41 | 4.33% |
| 2025-05-12 | 12.35 | 12.39 | 0.08 | 0.65% | 12.32 | 12.52 | 249333 | 30937.83 | 4.85% |
| 2025-05-09 | 12.37 | 12.31 | -0.03 | -0.24% | 11.97 | 12.60 | 372879 | 45712.49 | 7.25% |
| 2025-05-08 | 12.18 | 12.34 | 0.04 | 0.33% | 12.18 | 12.42 | 252164 | 31090.60 | 4.91% |
| 2025-05-07 | 12.36 | 12.30 | 0.03 | 0.24% | 12.10 | 12.47 | 337624 | 41478.20 | 6.57% |
| 2025-05-06 | 12.12 | 12.27 | 0.18 | 1.49% | 11.95 | 12.29 | 349202 | 42312.27 | 6.79% |
| 2025-04-30 | 11.99 | 12.09 | 0.20 | 1.68% | 11.78 | 12.26 | 362908 | 43581.00 | 7.06% |
| 2025-04-29 | 11.40 | 11.89 | 0.37 | 3.21% | 11.40 | 12.00 | 373727 | 44058.50 | 7.27% |
| 2025-04-28 | 11.42 | 11.52 | 0.04 | 0.35% | 11.25 | 11.63 | 301992 | 34709.66 | 5.88% |
| 2025-04-25 | 11.30 | 11.48 | 0.28 | 2.50% | 11.30 | 11.75 | 449602 | 51932.66 | 8.75% |
| 2025-04-24 | 11.33 | 11.20 | -0.04 | -0.36% | 11.15 | 11.57 | 616572 | 69995.35 | 12.00% |
| 2025-04-23 | 10.35 | 11.24 | 1.02 | 9.98% | 10.35 | 11.24 | 356053 | 39092.19 | 6.93% |
| 2025-04-22 | 10.37 | 10.22 | -0.18 | -1.73% | 10.14 | 10.39 | 175630 | 17959.58 | 3.42% |
| 2025-04-21 | 10.10 | 10.40 | 0.25 | 2.46% | 10.01 | 10.42 | 194510 | 19899.96 | 3.78% |
| 2025-04-18 | 10.03 | 10.15 | 0.19 | 1.91% | 9.92 | 10.30 | 201075 | 20274.54 | 3.91% |
| 2025-04-17 | 10.09 | 9.96 | -0.22 | -2.16% | 9.95 | 10.30 | 219528 | 22182.30 | 4.27% |
| 2025-04-16 | 10.55 | 10.18 | -0.44 | -4.14% | 10.08 | 10.62 | 246893 | 25410.98 | 4.80% |
| 2025-04-15 | 10.69 | 10.62 | -0.07 | -0.65% | 10.47 | 10.78 | 217335 | 23112.50 | 4.23% |
| 2025-04-14 | 10.70 | 10.69 | 0.19 | 1.81% | 10.64 | 10.95 | 263458 | 28356.70 | 5.13% |
| 2025-04-11 | 10.12 | 10.50 | 0.16 | 1.55% | 10.12 | 10.63 | 309818 | 32459.69 | 6.03% |
| 2025-04-10 | 10.37 | 10.34 | 0.22 | 2.17% | 10.32 | 10.72 | 391438 | 41044.48 | 7.62% |
| 2025-04-09 | 9.70 | 10.12 | 0.02 | 0.20% | 9.09 | 10.34 | 492338 | 47672.02 | 9.58% |
| 2025-04-08 | 10.09 | 10.10 | -1.11 | -9.90% | 10.09 | 10.60 | 418780 | 42597.24 | 8.15% |
| 2025-04-07 | 11.21 | 11.21 | -1.25 | -10.03% | 11.21 | 11.46 | 103569 | 11636.55 | 2.01% |
| 2025-04-03 | 12.51 | 12.46 | -0.45 | -3.49% | 12.32 | 13.07 | 387667 | 49044.27 | 7.54% |
| 2025-04-02 | 12.53 | 12.91 | 0.25 | 1.97% | 12.37 | 13.30 | 516677 | 66744.77 | 10.05% |
| 2025-04-01 | 13.08 | 12.66 | -0.55 | -4.16% | 12.53 | 13.23 | 497065 | 63740.35 | 9.67% |
| 2025-03-31 | 12.61 | 13.21 | 0.56 | 4.43% | 12.07 | 13.50 | 681671 | 86754.42 | 13.26% |
| 2025-03-28 | 12.79 | 12.65 | -0.07 | -0.55% | 12.28 | 13.20 | 526560 | 66934.80 | 10.24% |
| 2025-03-27 | 13.30 | 12.72 | -0.50 | -3.78% | 12.70 | 13.50 | 689336 | 89467.57 | 13.41% |
深证大盘股票行情在线 K线走势图
