当前位置: 爱股网 > 股票行情 > 光洋股份(002708)股票行情

光洋股份(002708)股票行情

光洋股份(002708)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.79	11.64	-0.18	-1.52%	11.58	11.87	58657	6872.69	1.14%
2026-03-25	11.56	11.82	0.26	2.25%	11.51	11.83	69880	8217.46	1.35%
2026-03-24	11.64	11.56	0.20	1.76%	11.22	11.69	84986	9724.62	1.64%
2026-03-23	11.80	11.36	-0.68	-5.65%	11.22	11.96	136961	15881.76	2.65%
2026-03-20	12.51	12.04	-0.41	-3.29%	12.01	12.57	87233	10670.92	1.69%
2026-03-19	12.63	12.45	-0.33	-2.58%	12.41	12.68	72345	9068.39	1.40%
2026-03-18	12.62	12.78	0.16	1.27%	12.55	12.81	48804	6182.28	0.94%
2026-03-17	12.98	12.62	-0.32	-2.47%	12.58	13.02	73449	9414.16	1.42%
2026-03-16	12.72	12.94	0.23	1.81%	12.61	12.96	69328	8884.05	1.34%
2026-03-13	12.85	12.71	-0.24	-1.85%	12.68	12.95	80599	10327.39	1.56%
2026-03-12	13.36	12.95	-0.44	-3.29%	12.93	13.38	103778	13596.60	2.01%
2026-03-11	13.30	13.39	0.07	0.53%	13.21	13.45	92503	12361.26	1.79%
2026-03-10	12.99	13.32	0.63	4.96%	12.98	13.35	138032	18236.41	2.67%
2026-03-09	12.75	12.69	-0.26	-2.01%	12.43	12.75	97557	12264.44	1.89%
2026-03-06	12.89	12.95	0.03	0.23%	12.80	13.05	69679	9037.98	1.35%
2026-03-05	12.81	12.92	0.37	2.95%	12.81	13.07	121901	15789.55	2.36%
2026-03-04	12.24	12.55	0.04	0.32%	12.24	12.80	109178	13746.74	2.11%
2026-03-03	13.32	12.51	-0.82	-6.15%	12.48	13.51	192753	24827.72	3.73%
2026-03-02	13.46	13.33	-0.41	-2.98%	13.21	13.57	159462	21329.53	3.09%
2026-02-27	13.97	13.74	-0.29	-2.07%	13.72	14.01	140279	19408.50	2.72%
2026-02-26	14.09	14.03	-0.08	-0.57%	13.86	14.10	123060	17220.53	2.38%
2026-02-25	13.92	14.11	0.16	1.15%	13.83	14.15	146235	20483.01	2.83%
2026-02-24	14.08	13.95	0.01	0.07%	13.81	14.14	132991	18507.47	2.57%
2026-02-13	13.82	13.94	0.08	0.58%	13.77	14.05	108961	15202.38	2.11%
2026-02-12	13.80	13.86	0.09	0.65%	13.69	13.92	94168	13043.74	1.82%
2026-02-11	13.82	13.77	-0.12	-0.86%	13.74	14.02	101749	14122.19	1.97%
2026-02-10	13.73	13.89	0.14	1.02%	13.67	13.99	117548	16308.65	2.28%
2026-02-09	13.70	13.75	0.15	1.10%	13.61	13.82	108532	14902.17	2.10%
2026-02-06	13.34	13.60	0.15	1.12%	13.34	13.80	137488	18763.22	2.66%
2026-02-05	13.64	13.45	-0.08	-0.59%	13.31	13.65	137373	18565.23	2.66%
2026-02-04	13.60	13.53	-0.08	-0.59%	13.40	13.75	107940	14647.20	2.09%
2026-02-03	13.55	13.61	0.31	2.33%	13.41	13.65	103651	14039.38	2.01%
2026-02-02	13.64	13.30	-0.34	-2.49%	13.30	13.82	125139	16953.08	2.42%
2026-01-30	13.67	13.64	-0.11	-0.80%	13.38	13.80	123491	16805.99	2.39%
2026-01-29	13.90	13.75	0.05	0.36%	13.68	14.15	204308	28463.33	3.95%
2026-01-28	13.99	13.70	-0.28	-2.00%	13.66	14.02	131003	18078.79	2.54%
2026-01-27	14.00	13.98	0.08	0.58%	13.47	14.03	145282	20070.20	2.81%
2026-01-26	14.29	13.90	-0.35	-2.46%	13.71	14.65	223074	31393.28	4.32%
2026-01-23	14.13	14.25	0.12	0.85%	13.95	14.25	170537	24067.28	3.30%
2026-01-22	14.01	14.13	0.15	1.07%	13.91	14.20	141427	19933.68	2.74%
2026-01-21	13.72	13.98	0.13	0.94%	13.66	14.11	132734	18466.96	2.57%
2026-01-20	14.04	13.85	-0.28	-1.98%	13.70	14.16	169526	23604.79	3.30%
2026-01-19	13.71	14.13	0.40	2.91%	13.71	14.28	199415	28074.88	3.88%
2026-01-16	13.95	13.73	-0.26	-1.86%	13.62	13.99	228300	31476.55	4.44%
2026-01-15	14.18	13.99	-0.18	-1.27%	13.88	14.30	199471	28081.22	3.88%
2026-01-14	14.00	14.17	-0.02	-0.14%	13.83	14.45	372849	52936.99	7.25%
2026-01-13	13.61	14.19	0.46	3.35%	13.30	14.91	549014	77831.99	10.68%
2026-01-12	13.44	13.73	0.27	2.01%	13.37	13.83	259288	35211.28	5.04%
2026-01-09	13.24	13.46	0.27	2.05%	13.24	13.63	206289	27756.17	4.01%
2026-01-08	13.02	13.19	0.04	0.30%	13.01	13.26	140696	18528.10	2.74%
2026-01-07	13.38	13.15	-0.22	-1.65%	13.03	13.45	192640	25391.11	3.75%
2026-01-06	13.29	13.37	0.10	0.75%	13.19	13.43	171453	22826.85	3.34%
2026-01-05	13.22	13.27	-0.01	-0.08%	13.07	13.38	149193	19736.64	2.90%
2025-12-31	13.45	13.28	-0.14	-1.04%	13.21	13.50	137590	18268.26	2.68%
2025-12-30	13.24	13.42	0.18	1.36%	13.12	13.55	208874	27865.87	4.06%
2025-12-29	13.00	13.24	0.25	1.92%	12.97	13.33	167746	22096.65	3.26%
2025-12-26	13.12	12.99	-0.13	-0.99%	12.91	13.20	151922	19809.62	2.96%
2025-12-25	12.89	13.12	0.43	3.39%	12.81	13.33	275179	36175.12	5.35%
2025-12-24	12.42	12.69	0.24	1.93%	12.41	12.78	105178	13340.09	2.05%
2025-12-23	12.61	12.45	-0.19	-1.50%	12.38	12.67	91677	11468.82	1.78%
2025-12-22	12.58	12.64	0.17	1.36%	12.53	12.75	116180	14714.26	2.26%
2025-12-19	12.20	12.47	0.27	2.21%	12.19	12.52	106410	13233.58	2.07%
2025-12-18	12.20	12.20	-0.12	-0.97%	12.17	12.49	76111	9396.76	1.48%
2025-12-17	12.13	12.32	0.11	0.90%	12.05	12.34	78803	9625.65	1.53%
2025-12-16	12.30	12.21	-0.07	-0.57%	12.03	12.37	76573	9309.72	1.49%
2025-12-15	12.47	12.28	-0.28	-2.23%	12.26	12.55	94744	11719.48	1.84%
2025-12-12	12.20	12.56	0.35	2.87%	12.17	12.65	124587	15494.57	2.42%
2025-12-11	12.50	12.21	-0.29	-2.32%	12.21	12.52	83310	10284.23	1.62%
2025-12-10	12.34	12.50	0.15	1.21%	12.30	12.56	107512	13413.42	2.09%
2025-12-09	12.31	12.35	-0.04	-0.32%	12.27	12.52	88453	10972.30	1.72%
2025-12-08	12.37	12.39	0.02	0.16%	12.27	12.43	94111	11627.21	1.83%
2025-12-05	12.00	12.37	0.35	2.91%	11.93	12.38	117776	14389.13	2.29%
2025-12-04	12.11	12.02	0.02	0.17%	11.98	12.20	81348	9830.83	1.58%
2025-12-03	12.14	12.00	-0.17	-1.40%	11.94	12.17	78311	9423.18	1.52%
2025-12-02	12.41	12.17	-0.27	-2.17%	12.13	12.46	111464	13622.85	2.17%
2025-12-01	12.34	12.44	0.09	0.73%	12.25	12.49	95231	11782.54	1.85%
2025-11-28	12.05	12.35	0.32	2.66%	11.95	12.35	123141	15035.96	2.40%
2025-11-27	12.20	12.03	-0.10	-0.82%	12.00	12.23	76563	9272.45	1.49%
2025-11-26	12.29	12.13	-0.20	-1.62%	12.10	12.39	97757	11977.15	1.90%
2025-11-25	12.18	12.33	0.17	1.40%	12.15	12.39	80073	9856.73	1.56%

深证大盘股票行情在线 K线走势图

光洋股份(002708)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58