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 |
|---|
| 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% |
| 2025-11-24 | 12.10 | 12.16 | 0.10 | 0.83% | 11.83 | 12.21 | 100509 | 12094.12 | 1.96% |
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
深市涨幅前二十
创业板涨幅前二十
