光莆股份(300632)股票行情
光莆股份(300632)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 | 13.20 | 13.32 | 0.07 | 0.53% | 13.08 | 13.41 | 67658 | 8988.89 | 3.06% | 0.00 |
| 2025-07-31 | 13.48 | 13.25 | -0.29 | -2.14% | 13.15 | 13.60 | 98782 | 13208.80 | 4.47% | 22.00 |
| 2025-07-30 | 14.13 | 13.54 | -0.54 | -3.84% | 13.40 | 14.14 | 157229 | 21501.87 | 7.11% | 74.00 |
| 2025-07-29 | 13.28 | 14.08 | 0.75 | 5.63% | 13.21 | 14.19 | 288621 | 40000.62 | 13.05% | 0.00 |
| 2025-07-28 | 12.95 | 13.33 | 0.37 | 2.85% | 12.95 | 13.38 | 100158 | 13224.73 | 4.53% | 0.00 |
| 2025-07-25 | 12.99 | 12.96 | 0.04 | 0.31% | 12.79 | 13.01 | 49194 | 6334.12 | 2.22% | 0.00 |
| 2025-07-24 | 12.61 | 12.92 | 0.29 | 2.30% | 12.60 | 13.17 | 108409 | 13996.56 | 4.90% | 1.00 |
| 2025-07-23 | 12.69 | 12.63 | -0.11 | -0.86% | 12.53 | 12.76 | 62584 | 7916.96 | 2.83% | 80.00 |
| 2025-07-22 | 12.73 | 12.74 | -0.01 | -0.08% | 12.65 | 12.78 | 69787 | 8866.21 | 3.15% | 45.00 |
| 2025-07-21 | 12.80 | 12.75 | -0.48 | -3.63% | 12.46 | 12.80 | 141958 | 17991.67 | 6.42% | 0.00 |
| 2025-07-18 | 13.37 | 13.23 | -0.10 | -0.75% | 13.15 | 13.47 | 65293 | 8660.01 | 2.95% | 0.00 |
| 2025-07-17 | 13.08 | 13.33 | 0.19 | 1.45% | 13.01 | 13.39 | 89656 | 11920.41 | 4.05% | 20.00 |
| 2025-07-16 | 12.95 | 13.14 | 0.14 | 1.08% | 12.90 | 13.41 | 79027 | 10389.32 | 3.57% | 0.00 |
| 2025-07-15 | 13.20 | 13.00 | -0.25 | -1.89% | 12.81 | 13.21 | 82236 | 10673.43 | 3.72% | 0.00 |
| 2025-07-14 | 13.18 | 13.25 | 0.06 | 0.45% | 12.99 | 13.25 | 67484 | 8876.22 | 3.05% | 28.00 |
| 2025-07-11 | 13.34 | 13.19 | -0.13 | -0.98% | 13.06 | 13.39 | 88315 | 11634.94 | 3.99% | 27.00 |
| 2025-07-10 | 13.78 | 13.32 | -0.29 | -2.13% | 13.25 | 13.78 | 124436 | 16659.96 | 5.63% | 1.00 |
| 2025-07-09 | 13.35 | 13.61 | 0.23 | 1.72% | 13.35 | 13.79 | 196554 | 26728.76 | 8.89% | 33.00 |
| 2025-07-08 | 13.16 | 13.38 | 0.39 | 3.00% | 13.16 | 13.65 | 159062 | 21373.58 | 7.19% | 0.00 |
| 2025-07-07 | 12.86 | 12.99 | 0.10 | 0.78% | 12.79 | 13.11 | 53329 | 6926.81 | 2.41% | 0.00 |
| 2025-07-04 | 13.24 | 12.89 | -0.44 | -3.30% | 12.85 | 13.33 | 94584 | 12305.88 | 4.28% | 0.00 |
| 2025-07-03 | 12.95 | 13.33 | 0.34 | 2.62% | 12.91 | 13.35 | 102802 | 13571.63 | 4.65% | 0.00 |
| 2025-07-02 | 13.16 | 12.99 | -0.25 | -1.89% | 12.90 | 13.16 | 83855 | 10886.87 | 3.79% | 0.00 |
| 2025-07-01 | 13.26 | 13.24 | -0.11 | -0.82% | 13.15 | 13.44 | 81288 | 10758.31 | 3.67% | 7.00 |
| 2025-06-30 | 13.22 | 13.35 | 0.11 | 0.83% | 13.15 | 13.35 | 101702 | 13477.61 | 4.60% | 40.00 |
| 2025-06-27 | 13.26 | 13.24 | -0.02 | -0.15% | 13.14 | 13.39 | 113720 | 15073.33 | 5.14% | 0.00 |
| 2025-06-26 | 13.42 | 13.26 | -0.30 | -2.21% | 13.21 | 13.79 | 171875 | 23062.32 | 7.77% | 0.00 |
| 2025-06-25 | 13.60 | 13.56 | -0.24 | -1.74% | 13.32 | 13.60 | 220071 | 29621.29 | 9.95% | 5.00 |
| 2025-06-24 | 13.18 | 13.80 | 0.62 | 4.70% | 13.08 | 13.91 | 284367 | 38632.73 | 12.86% | 0.00 |
| 2025-06-23 | 12.66 | 13.18 | 0.33 | 2.57% | 12.58 | 13.35 | 187475 | 24570.14 | 8.48% | 0.00 |
| 2025-06-20 | 12.80 | 12.85 | 0.00 | 0.00% | 12.70 | 13.17 | 156306 | 20162.37 | 7.07% | 0.00 |
| 2025-06-19 | 12.40 | 12.85 | 0.46 | 3.71% | 12.34 | 13.18 | 252927 | 32593.30 | 11.43% | 0.00 |
| 2025-06-18 | 12.17 | 12.39 | 0.21 | 1.72% | 12.02 | 12.41 | 56669 | 6934.54 | 2.56% | 0.00 |
| 2025-06-17 | 12.18 | 12.18 | -0.01 | -0.08% | 12.08 | 12.33 | 38963 | 4744.62 | 1.76% | 0.00 |
| 2025-06-16 | 12.04 | 12.19 | 0.07 | 0.58% | 12.04 | 12.27 | 28259 | 3449.63 | 1.28% | 0.00 |
| 2025-06-13 | 12.33 | 12.12 | -0.31 | -2.49% | 12.08 | 12.36 | 50998 | 6214.57 | 2.31% | 19.00 |
| 2025-06-12 | 12.37 | 12.43 | -0.02 | -0.16% | 12.33 | 12.52 | 46056 | 5727.70 | 2.08% | 0.00 |
| 2025-06-11 | 12.24 | 12.45 | 0.17 | 1.38% | 12.21 | 12.61 | 49892 | 6213.04 | 2.26% | 0.00 |
| 2025-06-10 | 12.41 | 12.28 | -0.12 | -0.97% | 12.11 | 12.50 | 47315 | 5812.36 | 2.14% | 0.00 |
| 2025-06-09 | 12.40 | 12.49 | 0.06 | 0.48% | 12.30 | 12.52 | 42548 | 5292.71 | 1.92% | 0.00 |
| 2025-06-06 | 12.30 | 12.43 | 0.08 | 0.65% | 12.25 | 12.45 | 43320 | 5353.18 | 1.96% | 0.00 |
| 2025-06-05 | 12.18 | 12.35 | 0.15 | 1.23% | 12.11 | 12.35 | 52071 | 6369.80 | 2.35% | 0.00 |
| 2025-06-04 | 12.00 | 12.20 | 0.24 | 2.01% | 11.91 | 12.22 | 49749 | 6041.11 | 2.25% | 0.00 |
| 2025-06-03 | 11.85 | 11.96 | 0.04 | 0.34% | 11.80 | 12.04 | 46155 | 5523.65 | 2.09% | 0.00 |
| 2025-05-30 | 12.36 | 11.92 | -0.54 | -4.33% | 11.90 | 12.40 | 97321 | 11706.54 | 4.40% | 0.00 |
| 2025-05-29 | 12.20 | 12.46 | 0.21 | 1.71% | 12.20 | 12.53 | 82163 | 10189.71 | 3.71% | 1.00 |
| 2025-05-28 | 12.38 | 12.25 | -0.13 | -1.05% | 12.21 | 12.60 | 97359 | 12091.89 | 4.40% | 0.00 |
| 2025-05-27 | 12.14 | 12.38 | 0.30 | 2.48% | 11.94 | 12.59 | 122173 | 15096.09 | 5.52% | 0.00 |
| 2025-05-26 | 12.14 | 12.08 | -0.03 | -0.25% | 11.93 | 12.21 | 87548 | 10558.54 | 3.96% | 0.00 |
| 2025-05-23 | 12.35 | 12.11 | -0.45 | -3.58% | 12.10 | 12.75 | 188564 | 23326.07 | 8.52% | 0.00 |
| 2025-05-22 | 12.18 | 12.56 | 0.55 | 4.58% | 12.15 | 13.13 | 238978 | 30072.16 | 10.80% | 0.00 |
| 2025-05-21 | 12.21 | 12.01 | -0.26 | -2.12% | 11.93 | 12.27 | 50933 | 6124.53 | 2.30% | 0.00 |
| 2025-05-20 | 12.16 | 12.27 | 0.11 | 0.90% | 12.03 | 12.28 | 37339 | 4547.63 | 1.69% | 0.00 |
| 2025-05-19 | 12.20 | 12.16 | 0.04 | 0.33% | 11.96 | 12.20 | 31218 | 3772.32 | 1.41% | 0.00 |
| 2025-05-16 | 11.91 | 12.12 | 0.09 | 0.75% | 11.89 | 12.20 | 35906 | 4352.01 | 1.62% | 0.00 |
| 2025-05-15 | 12.17 | 12.03 | -0.14 | -1.15% | 11.95 | 12.17 | 44375 | 5341.74 | 2.01% | 0.00 |
| 2025-05-14 | 12.27 | 12.17 | -0.13 | -1.06% | 12.04 | 12.37 | 47911 | 5831.24 | 2.17% | 0.00 |
| 2025-05-13 | 12.45 | 12.30 | -0.07 | -0.57% | 12.26 | 12.50 | 47831 | 5902.98 | 2.16% | 0.00 |
| 2025-05-12 | 12.24 | 12.37 | 0.24 | 1.98% | 12.23 | 12.40 | 46029 | 5677.06 | 2.08% | 0.00 |
| 2025-05-09 | 12.26 | 12.13 | -0.20 | -1.62% | 12.03 | 12.35 | 53852 | 6532.67 | 2.43% | 0.00 |
| 2025-05-08 | 12.15 | 12.33 | 0.15 | 1.23% | 12.11 | 12.36 | 64224 | 7887.28 | 2.90% | 1.00 |
| 2025-05-07 | 12.49 | 12.18 | 0.09 | 0.74% | 12.00 | 12.49 | 100377 | 12287.94 | 4.54% | 0.00 |
| 2025-05-06 | 11.62 | 12.09 | 0.47 | 4.04% | 11.62 | 12.10 | 64601 | 7698.35 | 2.92% | 0.00 |
| 2025-04-30 | 11.34 | 11.62 | 0.25 | 2.20% | 11.34 | 11.67 | 54123 | 6260.46 | 2.45% | 36.00 |
| 2025-04-29 | 11.30 | 11.37 | 0.23 | 2.06% | 11.07 | 11.43 | 60289 | 6827.43 | 2.73% | 0.00 |
| 2025-04-28 | 11.28 | 11.14 | -0.14 | -1.24% | 11.03 | 11.29 | 41979 | 4668.88 | 1.90% | 0.00 |
| 2025-04-25 | 11.32 | 11.28 | 0.10 | 0.89% | 11.18 | 11.40 | 52664 | 5952.36 | 2.38% | 0.00 |
| 2025-04-24 | 11.41 | 11.18 | -0.30 | -2.61% | 11.06 | 11.44 | 57010 | 6403.02 | 2.58% | 0.00 |
| 2025-04-23 | 11.31 | 11.48 | 0.19 | 1.68% | 11.30 | 11.54 | 59769 | 6826.12 | 2.70% | 0.00 |
| 2025-04-22 | 11.34 | 11.29 | -0.04 | -0.35% | 11.21 | 11.41 | 40944 | 4618.79 | 1.85% | 0.00 |
| 2025-04-21 | 11.02 | 11.33 | 0.27 | 2.44% | 10.92 | 11.34 | 43564 | 4882.13 | 1.97% | 0.00 |
| 2025-04-18 | 11.00 | 11.06 | 0.00 | 0.00% | 10.90 | 11.19 | 38813 | 4283.20 | 1.75% | 12.00 |
| 2025-04-17 | 10.95 | 11.06 | 0.09 | 0.82% | 10.88 | 11.22 | 45143 | 5017.25 | 2.04% | 0.00 |
| 2025-04-16 | 11.29 | 10.97 | -0.32 | -2.83% | 10.74 | 11.36 | 56095 | 6176.45 | 2.54% | 0.00 |
| 2025-04-15 | 11.38 | 11.29 | -0.05 | -0.44% | 11.19 | 11.48 | 53968 | 6101.51 | 2.44% | 0.00 |
| 2025-04-14 | 11.36 | 11.34 | 0.25 | 2.25% | 11.30 | 11.95 | 77361 | 8864.51 | 3.50% | 0.00 |
| 2025-04-11 | 11.03 | 11.09 | 0.21 | 1.93% | 10.74 | 11.28 | 85237 | 9447.65 | 3.85% | 0.00 |
| 2025-04-10 | 10.60 | 10.88 | 0.53 | 5.12% | 10.39 | 11.07 | 118890 | 12941.92 | 5.37% | 0.00 |
| 2025-04-09 | 9.87 | 10.35 | 0.19 | 1.87% | 9.05 | 10.45 | 112954 | 11148.86 | 5.11% | 0.00 |
| 2025-04-08 | 10.08 | 10.16 | 0.07 | 0.69% | 9.76 | 10.49 | 117774 | 11926.59 | 5.32% | 30.00 |
深证大盘股票行情在线 K线走势图
