光环新网(300383)股票行情
光环新网(300383)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 |
|---|
| 2025-08-01 | 14.71 | 14.31 | -0.25 | -1.72% | 14.06 | 14.96 | 757817 | 109182.02 | 4.22% | 0.00 |
| 2025-07-31 | 14.51 | 14.56 | 0.00 | 0.00% | 14.50 | 14.99 | 741808 | 109420.62 | 4.14% | 20.00 |
| 2025-07-30 | 14.80 | 14.56 | -0.44 | -2.93% | 14.46 | 14.80 | 583940 | 85380.88 | 3.26% | 0.00 |
| 2025-07-29 | 14.79 | 15.00 | 0.14 | 0.94% | 14.53 | 15.00 | 619315 | 91488.12 | 3.45% | 0.00 |
| 2025-07-28 | 15.29 | 14.86 | -0.33 | -2.17% | 14.67 | 15.33 | 764551 | 113434.12 | 4.26% | 13.00 |
| 2025-07-25 | 14.99 | 15.19 | 0.23 | 1.54% | 14.81 | 15.20 | 687623 | 103153.98 | 3.83% | 30.00 |
| 2025-07-24 | 15.10 | 14.96 | 0.05 | 0.34% | 14.85 | 15.17 | 492699 | 73680.58 | 2.75% | 15.00 |
| 2025-07-23 | 14.90 | 14.91 | -0.09 | -0.60% | 14.83 | 15.23 | 638210 | 95805.52 | 3.56% | 0.00 |
| 2025-07-22 | 15.33 | 15.00 | -0.33 | -2.15% | 14.92 | 15.47 | 715788 | 108463.06 | 3.99% | 0.00 |
| 2025-07-21 | 15.51 | 15.33 | -0.30 | -1.92% | 15.22 | 15.55 | 657056 | 100930.92 | 3.66% | 4.00 |
| 2025-07-18 | 16.02 | 15.63 | -0.36 | -2.25% | 15.60 | 16.18 | 607104 | 96007.62 | 3.38% | 10.00 |
| 2025-07-17 | 15.87 | 15.99 | 0.13 | 0.82% | 15.62 | 16.34 | 852338 | 136534.91 | 4.75% | 7.00 |
| 2025-07-16 | 15.97 | 15.86 | -0.10 | -0.63% | 15.80 | 16.44 | 1517670 | 244303.05 | 8.46% | 19.00 |
| 2025-07-15 | 15.12 | 15.96 | 1.09 | 7.33% | 15.12 | 16.12 | 1789303 | 282392.41 | 9.98% | 54.00 |
| 2025-07-14 | 14.26 | 14.87 | 0.72 | 5.09% | 14.24 | 15.08 | 1214375 | 180162.98 | 6.77% | 20.00 |
| 2025-07-11 | 14.05 | 14.15 | 0.07 | 0.50% | 13.85 | 14.23 | 563379 | 79329.64 | 3.14% | 0.00 |
| 2025-07-10 | 14.44 | 14.08 | -0.30 | -2.09% | 13.99 | 14.47 | 525101 | 74221.34 | 2.93% | 17.00 |
| 2025-07-09 | 14.30 | 14.38 | 0.09 | 0.63% | 14.06 | 14.60 | 793652 | 113690.25 | 4.42% | 8.00 |
| 2025-07-08 | 14.14 | 14.29 | 0.04 | 0.28% | 13.81 | 14.31 | 742181 | 104844.73 | 4.14% | 54.00 |
| 2025-07-07 | 14.22 | 14.25 | 0.02 | 0.14% | 14.02 | 14.58 | 576142 | 82272.74 | 3.21% | 2.00 |
| 2025-07-04 | 14.31 | 14.23 | 0.27 | 1.93% | 14.21 | 14.93 | 1258224 | 183535.53 | 7.01% | 0.00 |
| 2025-07-03 | 13.86 | 13.96 | 0.18 | 1.31% | 13.85 | 14.25 | 462635 | 64992.03 | 2.58% | 0.00 |
| 2025-07-02 | 14.01 | 13.78 | -0.30 | -2.13% | 13.66 | 14.07 | 420154 | 57914.41 | 2.34% | 10.00 |
| 2025-07-01 | 14.35 | 14.08 | -0.22 | -1.54% | 13.98 | 14.39 | 528038 | 74709.82 | 2.94% | 13.00 |
| 2025-06-30 | 14.05 | 14.30 | 0.38 | 2.73% | 13.99 | 14.48 | 778292 | 111367.56 | 4.34% | 37.00 |
| 2025-06-27 | 13.68 | 13.92 | 0.30 | 2.20% | 13.63 | 14.30 | 843685 | 118281.05 | 4.70% | 6.00 |
| 2025-06-26 | 13.73 | 13.62 | -0.12 | -0.87% | 13.52 | 13.86 | 530923 | 72773.51 | 2.96% | 2.00 |
| 2025-06-25 | 13.34 | 13.74 | 0.46 | 3.46% | 13.32 | 13.95 | 886345 | 121496.54 | 4.94% | 3.00 |
| 2025-06-24 | 12.74 | 13.28 | 0.68 | 5.40% | 12.68 | 13.28 | 693557 | 90552.98 | 3.87% | 50.00 |
| 2025-06-23 | 12.27 | 12.60 | 0.20 | 1.61% | 12.27 | 12.61 | 316267 | 39441.28 | 1.76% | 0.00 |
| 2025-06-20 | 12.68 | 12.40 | -0.24 | -1.90% | 12.38 | 12.75 | 363377 | 45384.85 | 2.03% | 0.00 |
| 2025-06-19 | 12.92 | 12.64 | -0.31 | -2.39% | 12.61 | 13.07 | 355256 | 45507.73 | 1.98% | 2.00 |
| 2025-06-18 | 12.90 | 12.95 | 0.02 | 0.15% | 12.76 | 13.09 | 369276 | 47676.79 | 2.06% | 16.00 |
| 2025-06-17 | 13.12 | 12.93 | -0.15 | -1.15% | 12.89 | 13.12 | 307734 | 39901.92 | 1.72% | 0.00 |
| 2025-06-16 | 12.77 | 13.08 | 0.19 | 1.47% | 12.73 | 13.17 | 388305 | 50713.60 | 2.16% | 0.00 |
| 2025-06-13 | 13.35 | 12.89 | -0.62 | -4.59% | 12.88 | 13.43 | 640877 | 83674.74 | 3.57% | 79.00 |
| 2025-06-12 | 13.40 | 13.51 | 0.06 | 0.45% | 13.28 | 13.96 | 563630 | 76869.89 | 3.14% | 3.00 |
| 2025-06-11 | 13.66 | 13.45 | -0.17 | -1.25% | 13.42 | 13.73 | 442543 | 59907.67 | 2.47% | 0.00 |
| 2025-06-10 | 14.04 | 13.62 | -0.37 | -2.64% | 13.37 | 14.14 | 705244 | 97012.29 | 3.93% | 0.00 |
| 2025-06-09 | 13.77 | 13.99 | 0.35 | 2.57% | 13.70 | 13.99 | 635681 | 88150.76 | 3.54% | 42.00 |
| 2025-06-06 | 13.47 | 13.64 | 0.18 | 1.34% | 13.36 | 13.85 | 699242 | 95010.47 | 3.90% | 8.00 |
| 2025-06-05 | 12.95 | 13.46 | 0.51 | 3.94% | 12.89 | 13.55 | 685174 | 90996.92 | 3.82% | 13.00 |
| 2025-06-04 | 12.91 | 12.95 | 0.07 | 0.54% | 12.86 | 13.13 | 362265 | 47036.05 | 2.02% | 0.00 |
| 2025-06-03 | 12.85 | 12.88 | -0.14 | -1.08% | 12.81 | 13.16 | 327103 | 42480.77 | 1.82% | 0.00 |
| 2025-05-30 | 13.33 | 13.02 | -0.40 | -2.98% | 12.98 | 13.34 | 395185 | 51641.10 | 2.20% | 30.00 |
| 2025-05-29 | 13.17 | 13.42 | 0.23 | 1.74% | 13.15 | 13.45 | 323012 | 43171.49 | 1.80% | 0.00 |
| 2025-05-28 | 13.33 | 13.19 | -0.07 | -0.53% | 13.13 | 13.40 | 274382 | 36337.14 | 1.53% | 0.00 |
| 2025-05-27 | 13.43 | 13.26 | -0.22 | -1.63% | 13.25 | 13.44 | 223338 | 29735.97 | 1.25% | 0.00 |
| 2025-05-26 | 13.18 | 13.48 | 0.30 | 2.28% | 13.18 | 13.53 | 336838 | 45054.77 | 1.88% | 0.00 |
| 2025-05-23 | 13.55 | 13.18 | -0.37 | -2.73% | 13.13 | 13.63 | 338465 | 45348.62 | 1.89% | 34.00 |
| 2025-05-22 | 13.67 | 13.55 | -0.22 | -1.60% | 13.52 | 13.84 | 328019 | 44764.27 | 1.83% | 0.00 |
| 2025-05-21 | 13.96 | 13.77 | -0.21 | -1.50% | 13.70 | 13.96 | 339905 | 46798.64 | 1.89% | 0.00 |
| 2025-05-20 | 13.91 | 14.04 | 0.08 | 0.57% | 13.75 | 14.09 | 354747 | 49470.79 | 1.98% | 0.00 |
| 2025-05-19 | 13.89 | 13.96 | -0.03 | -0.21% | 13.71 | 14.01 | 317260 | 44056.35 | 1.77% | 15.00 |
| 2025-05-16 | 14.01 | 13.99 | -0.18 | -1.27% | 13.88 | 14.15 | 611873 | 85566.02 | 3.41% | 15.00 |
| 2025-05-15 | 14.81 | 14.17 | -0.74 | -4.96% | 14.13 | 14.84 | 663561 | 95037.30 | 3.70% | 5.00 |
| 2025-05-14 | 14.81 | 14.91 | -0.01 | -0.07% | 14.68 | 15.18 | 609994 | 91088.80 | 3.40% | 0.00 |
| 2025-05-13 | 14.95 | 14.92 | 0.16 | 1.08% | 14.82 | 15.27 | 888828 | 133770.38 | 4.96% | 0.00 |
| 2025-05-12 | 14.74 | 14.76 | 0.20 | 1.37% | 14.45 | 14.79 | 445075 | 65150.96 | 2.48% | 17.00 |
| 2025-05-09 | 14.95 | 14.56 | -0.44 | -2.93% | 14.51 | 14.95 | 422568 | 61833.66 | 2.36% | 0.00 |
| 2025-05-08 | 14.90 | 15.00 | 0.08 | 0.54% | 14.80 | 15.16 | 508874 | 76349.88 | 2.84% | 60.00 |
| 2025-05-07 | 15.42 | 14.92 | -0.25 | -1.65% | 14.82 | 15.51 | 829950 | 125204.31 | 4.63% | 2.00 |
| 2025-05-06 | 14.72 | 15.17 | 0.75 | 5.20% | 14.71 | 15.33 | 1011598 | 152846.95 | 5.64% | 97.00 |
| 2025-04-30 | 14.10 | 14.42 | 0.40 | 2.85% | 13.91 | 14.66 | 739099 | 106306.71 | 4.12% | 10.00 |
| 2025-04-29 | 13.60 | 14.02 | 0.37 | 2.71% | 13.57 | 14.10 | 789851 | 110319.80 | 4.40% | 0.00 |
| 2025-04-28 | 13.45 | 13.65 | 0.33 | 2.48% | 13.45 | 14.05 | 872095 | 120036.15 | 4.86% | 0.00 |
| 2025-04-25 | 13.30 | 13.32 | 0.14 | 1.06% | 13.20 | 13.53 | 473758 | 63395.19 | 2.64% | 0.00 |
| 2025-04-24 | 13.61 | 13.18 | -0.52 | -3.80% | 13.10 | 13.67 | 549628 | 73120.07 | 3.06% | 65.00 |
| 2025-04-23 | 13.56 | 13.70 | 0.37 | 2.78% | 13.52 | 13.95 | 799973 | 109898.25 | 4.46% | 16.00 |
| 2025-04-22 | 14.28 | 13.33 | -0.87 | -6.13% | 13.28 | 14.28 | 1151074 | 155309.48 | 6.42% | 76.00 |
| 2025-04-21 | 13.80 | 14.20 | -0.13 | -0.91% | 13.37 | 14.20 | 1091389 | 150948.89 | 6.08% | 1.00 |
| 2025-04-18 | 14.33 | 14.33 | 0.00 | 0.00% | 14.20 | 14.55 | 314149 | 45066.38 | 1.75% | 0.00 |
| 2025-04-17 | 14.36 | 14.33 | -0.24 | -1.65% | 14.33 | 14.72 | 416408 | 60338.15 | 2.32% | 13.00 |
| 2025-04-16 | 15.21 | 14.57 | -0.64 | -4.21% | 14.35 | 15.24 | 637840 | 93570.85 | 3.56% | 6.00 |
| 2025-04-15 | 15.31 | 15.21 | 0.01 | 0.07% | 15.02 | 15.48 | 423499 | 64362.61 | 2.36% | 10.00 |
| 2025-04-14 | 15.21 | 15.20 | 0.20 | 1.33% | 14.95 | 15.38 | 567260 | 86269.08 | 3.16% | 20.00 |
| 2025-04-11 | 14.69 | 15.00 | 0.15 | 1.01% | 14.67 | 15.21 | 646863 | 96578.14 | 3.61% | 4.00 |
| 2025-04-10 | 15.03 | 14.85 | 0.44 | 3.05% | 14.73 | 15.34 | 925710 | 138965.70 | 5.16% | 31.00 |
| 2025-04-09 | 13.58 | 14.41 | 0.68 | 4.95% | 12.61 | 14.59 | 861087 | 119022.23 | 4.80% | 32.00 |
| 2025-04-08 | 13.47 | 13.73 | 0.38 | 2.85% | 13.24 | 14.16 | 819610 | 112062.73 | 4.57% | 0.00 |
深证大盘股票行情在线 K线走势图
