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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 14.96 | 13.35 | -3.06 | -18.65% | 13.13 | 15.78 | 1056217 | 148729.19 | 5.89% | 68.00 |
| 2025-04-03 | 16.21 | 16.41 | -0.10 | -0.61% | 16.16 | 16.84 | 459861 | 76111.63 | 2.56% | 49.00 |
| 2025-04-02 | 16.45 | 16.51 | 0.02 | 0.12% | 16.44 | 16.80 | 427962 | 71080.33 | 2.39% | 13.00 |
| 2025-04-01 | 16.62 | 16.49 | -0.23 | -1.38% | 16.40 | 16.72 | 491304 | 81170.27 | 2.74% | 2.00 |
| 2025-03-31 | 16.48 | 16.72 | 0.14 | 0.84% | 16.17 | 16.85 | 684592 | 113362.60 | 3.82% | 71.00 |
| 2025-03-28 | 16.77 | 16.58 | 0.00 | 0.00% | 16.57 | 17.30 | 692309 | 116900.34 | 3.86% | 7.00 |
| 2025-03-27 | 16.73 | 16.58 | -0.11 | -0.66% | 16.47 | 16.93 | 515800 | 86097.72 | 2.88% | 17.00 |
| 2025-03-26 | 16.83 | 16.69 | 0.03 | 0.18% | 16.66 | 17.06 | 538911 | 90827.44 | 3.00% | 2.00 |
| 2025-03-25 | 17.64 | 16.66 | -1.02 | -5.77% | 16.50 | 17.75 | 878084 | 148662.97 | 4.90% | 46.00 |
| 2025-03-24 | 17.87 | 17.68 | -0.09 | -0.51% | 17.12 | 17.99 | 689774 | 120959.59 | 3.85% | 0.00 |
| 2025-03-21 | 18.20 | 17.77 | -0.52 | -2.84% | 17.71 | 18.35 | 737375 | 132361.50 | 4.11% | 54.00 |
| 2025-03-20 | 18.52 | 18.29 | -0.61 | -3.23% | 18.00 | 18.61 | 1089140 | 199458.67 | 6.07% | 43.00 |
| 2025-03-19 | 19.09 | 18.90 | -0.41 | -2.12% | 18.70 | 19.40 | 1012660 | 191857.17 | 5.65% | 11.00 |
| 2025-03-18 | 20.19 | 19.31 | -0.71 | -3.55% | 19.25 | 20.65 | 1214126 | 241005.06 | 6.77% | 46.00 |
| 2025-03-17 | 20.51 | 20.02 | -0.69 | -3.33% | 19.88 | 20.60 | 741904 | 149059.72 | 4.14% | 133.00 |
| 2025-03-14 | 20.00 | 20.71 | 0.41 | 2.02% | 19.49 | 20.94 | 966209 | 195432.55 | 5.39% | 187.00 |
| 2025-03-13 | 20.94 | 20.30 | -0.83 | -3.93% | 19.90 | 21.15 | 1033405 | 211019.84 | 5.76% | 5.00 |
| 2025-03-12 | 21.15 | 21.13 | 0.15 | 0.71% | 20.76 | 21.93 | 1554516 | 333558.78 | 8.67% | 199.00 |
| 2025-03-11 | 19.60 | 20.98 | 1.00 | 5.01% | 19.60 | 20.98 | 1224258 | 250557.12 | 6.83% | 112.00 |
| 2025-03-10 | 20.05 | 19.98 | -0.36 | -1.77% | 19.75 | 20.43 | 777111 | 155302.84 | 4.33% | 112.00 |
| 2025-03-07 | 20.80 | 20.34 | -0.80 | -3.78% | 20.10 | 21.24 | 1223724 | 251373.20 | 6.82% | 109.00 |
| 2025-03-06 | 20.97 | 21.14 | 0.71 | 3.48% | 20.76 | 21.60 | 1769834 | 373464.41 | 9.87% | 71.00 |
| 2025-03-05 | 19.62 | 20.43 | 1.28 | 6.68% | 19.33 | 20.43 | 1741409 | 346920.16 | 9.71% | 55.00 |
| 2025-03-04 | 18.70 | 19.15 | 0.28 | 1.48% | 18.60 | 19.38 | 1039042 | 198209.27 | 5.79% | 48.00 |
| 2025-03-03 | 19.74 | 18.87 | -0.57 | -2.93% | 18.62 | 19.84 | 1181556 | 225123.58 | 6.59% | 1.00 |
| 2025-02-28 | 21.00 | 19.44 | -1.60 | -7.60% | 19.35 | 21.20 | 1453954 | 289528.41 | 8.11% | 119.00 |
| 2025-02-27 | 21.80 | 21.04 | -1.01 | -4.58% | 20.23 | 22.20 | 2082522 | 438526.88 | 11.61% | 84.00 |
| 2025-02-26 | 22.70 | 22.05 | -0.90 | -3.92% | 21.69 | 22.80 | 1935851 | 426787.41 | 10.79% | 99.00 |
| 2025-02-25 | 20.96 | 22.95 | 1.07 | 4.89% | 20.20 | 24.00 | 3023802 | 669464.50 | 16.86% | 58.00 |
| 2025-02-24 | 22.10 | 21.88 | 1.11 | 5.34% | 21.50 | 23.62 | 3297295 | 736856.62 | 18.38% | 255.00 |
| 2025-02-21 | 18.22 | 20.77 | 3.46 | 19.99% | 18.14 | 20.77 | 2335540 | 456219.28 | 13.02% | 4.00 |
| 2025-02-20 | 16.60 | 17.31 | 0.46 | 2.73% | 16.51 | 17.66 | 1340353 | 228864.17 | 7.47% | 75.00 |
| 2025-02-19 | 16.23 | 16.85 | 0.56 | 3.44% | 16.18 | 16.98 | 1139614 | 189610.44 | 6.35% | 51.00 |
| 2025-02-18 | 17.27 | 16.29 | -1.56 | -8.74% | 15.87 | 17.27 | 1886168 | 310928.88 | 10.52% | 56.00 |
深证大盘股票行情在线 K线走势图
