当前位置: 爱股网 > 股票行情 > 恒光股份(301118)股票行情

恒光股份(301118)股票行情

恒光股份(301118)

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

恒光股份(301118)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
2026-03-27	23.19	23.97	0.78	3.36%	22.96	24.24	28699	6815.04	2.73%	0.00
2026-03-26	23.58	23.19	-0.45	-1.90%	22.98	23.96	24833	5809.81	2.36%	0.00
2026-03-25	23.43	23.64	0.21	0.90%	23.34	23.88	26819	6333.14	2.55%	0.00
2026-03-24	23.27	23.43	0.98	4.37%	22.21	23.47	32709	7473.05	3.11%	0.00
2026-03-23	23.62	22.45	-1.51	-6.30%	22.35	23.86	38121	8824.13	3.63%	0.00
2026-03-20	24.91	23.96	-0.84	-3.39%	23.92	25.09	41830	10222.99	3.98%	0.00
2026-03-19	26.20	24.80	-1.45	-5.52%	24.61	26.45	52177	13235.65	4.97%	0.00
2026-03-18	26.70	26.25	-0.44	-1.65%	25.73	26.93	36622	9572.38	3.49%	0.00
2026-03-17	27.70	26.69	-0.93	-3.37%	26.50	28.37	45447	12478.85	4.33%	0.00
2026-03-16	27.98	27.62	-0.58	-2.06%	27.31	28.94	57846	16222.94	5.51%	0.00
2026-03-13	27.94	28.20	0.20	0.71%	27.87	29.37	69402	19862.33	6.61%	0.00
2026-03-12	28.31	28.00	-0.47	-1.65%	27.80	28.47	49435	13890.12	4.71%	0.00
2026-03-11	27.92	28.47	0.63	2.26%	27.79	28.52	60218	17005.51	5.73%	0.00
2026-03-10	27.71	27.84	-0.10	-0.36%	27.40	28.03	36859	10215.84	3.51%	0.00
2026-03-09	28.90	27.94	-0.55	-1.93%	27.70	29.00	50805	14312.66	4.84%	0.00
2026-03-06	27.15	28.49	1.21	4.44%	27.00	28.55	50388	14129.14	4.80%	0.00
2026-03-05	28.12	27.28	-0.32	-1.16%	26.80	28.30	41525	11326.83	3.95%	0.00
2026-03-04	27.34	27.60	-0.24	-0.86%	27.08	28.11	40650	11214.64	3.87%	0.00
2026-03-03	28.57	27.84	-1.00	-3.47%	27.70	29.20	70903	20139.92	6.75%	0.00
2026-03-02	29.38	28.84	0.14	0.49%	27.93	29.88	74310	21287.00	7.07%	0.00
2026-02-27	27.91	28.70	0.68	2.43%	27.69	28.95	63056	17939.67	6.00%	0.00
2026-02-26	28.69	28.02	-0.85	-2.94%	27.93	29.14	88558	25166.20	8.43%	0.00
2026-02-25	28.47	28.87	1.35	4.91%	28.47	31.42	125351	36404.04	11.93%	0.00
2026-02-24	26.01	27.52	1.65	6.38%	26.01	27.72	45710	12450.01	4.35%	0.00
2026-02-13	26.29	25.87	-0.33	-1.26%	25.80	26.41	18606	4863.32	1.77%	0.00
2026-02-12	26.94	26.20	-0.64	-2.38%	26.15	26.94	26186	6928.01	2.49%	0.00
2026-02-11	26.72	26.84	0.11	0.41%	26.70	27.50	23675	6405.50	2.25%	0.00
2026-02-10	26.85	26.73	-0.12	-0.45%	26.50	27.31	20268	5453.74	1.93%	0.00
2026-02-09	26.47	26.85	0.71	2.72%	26.38	27.00	23647	6322.38	2.25%	0.00
2026-02-06	25.80	26.14	0.07	0.27%	25.50	26.59	23722	6230.41	2.26%	0.00
2026-02-05	26.93	26.07	-0.85	-3.16%	25.85	27.03	33168	8698.85	3.16%	0.00
2026-02-04	26.99	26.92	0.22	0.82%	26.51	27.46	35271	9505.02	3.36%	0.00
2026-02-03	25.91	26.70	1.24	4.87%	25.48	26.99	59136	15563.18	5.63%	0.00
2026-02-02	26.90	25.46	-1.64	-6.05%	25.31	26.99	46911	12211.56	4.47%	0.00
2026-01-30	27.00	27.10	-0.04	-0.15%	26.17	27.33	44865	12001.91	4.27%	0.00
2026-01-29	27.61	27.14	-0.57	-2.06%	26.94	28.20	49069	13492.05	4.67%	0.00
2026-01-28	27.06	27.71	0.65	2.40%	26.79	27.96	51527	14185.35	4.90%	4.00
2026-01-27	27.53	27.06	-0.47	-1.71%	26.39	27.58	42112	11294.85	4.01%	0.00
2026-01-26	27.45	27.53	-0.02	-0.07%	27.20	28.28	48116	13317.84	4.58%	0.00
2026-01-23	27.25	27.55	0.26	0.95%	27.08	27.58	43269	11836.52	4.12%	0.00
2026-01-22	26.73	27.29	0.61	2.29%	26.50	27.50	56550	15389.37	5.38%	0.00
2026-01-21	26.44	26.68	0.22	0.83%	26.08	26.80	28929	7665.64	2.75%	0.00
2026-01-20	26.51	26.46	0.04	0.15%	26.00	26.68	34297	9021.83	3.26%	0.00
2026-01-19	25.48	26.42	0.96	3.77%	25.30	26.50	43085	11236.46	4.10%	0.00
2026-01-16	25.79	25.46	-0.14	-0.55%	25.20	25.96	29449	7489.80	2.80%	0.00
2026-01-15	25.40	25.60	-0.15	-0.58%	25.21	25.75	30158	7690.02	2.87%	0.00
2026-01-14	25.81	25.75	-0.06	-0.23%	25.26	26.08	42172	10868.39	4.01%	0.00
2026-01-13	26.04	25.81	-0.25	-0.96%	25.68	26.48	49009	12765.63	4.67%	0.00
2026-01-12	25.76	26.06	0.30	1.16%	25.33	26.06	48140	12390.24	4.58%	0.00
2026-01-09	25.65	25.76	0.03	0.12%	25.37	25.78	39031	9978.05	3.72%	0.00
2026-01-08	25.13	25.73	0.59	2.35%	25.13	25.93	45341	11650.82	4.32%	0.00
2026-01-07	25.55	25.14	-0.31	-1.22%	25.08	25.63	38801	9820.25	3.69%	0.00
2026-01-06	24.85	25.45	0.61	2.46%	24.85	25.62	45108	11426.16	4.29%	0.00
2026-01-05	24.66	24.84	0.08	0.32%	24.58	24.89	39873	9859.28	3.80%	0.00
2025-12-31	24.81	24.76	-0.14	-0.56%	24.58	24.99	34958	8661.46	3.33%	0.00
2025-12-30	25.46	24.90	-1.19	-4.56%	24.82	25.56	70742	17769.52	6.73%	0.00
2025-12-29	26.32	26.09	1.52	6.19%	25.11	26.57	107735	27747.31	10.26%	3.00
2025-12-26	25.01	24.57	-0.43	-1.72%	24.31	25.39	58539	14421.10	5.57%	0.00
2025-12-25	25.01	25.00	0.07	0.28%	24.65	25.20	46871	11712.98	4.46%	0.00
2025-12-24	25.23	24.93	-0.85	-3.30%	24.92	25.52	76859	19279.58	7.32%	0.00
2025-12-23	25.46	25.78	0.27	1.06%	24.80	26.30	117550	30163.85	11.19%	0.00
2025-12-22	25.32	25.51	2.02	8.60%	25.32	27.75	148070	38740.50	14.09%	0.00
2025-12-19	22.81	23.49	0.86	3.80%	22.63	23.58	37469	8715.33	3.57%	0.00
2025-12-18	22.48	22.63	0.09	0.40%	22.22	23.05	24573	5594.50	2.34%	0.00
2025-12-17	22.20	22.54	0.32	1.44%	21.86	22.57	27281	6068.51	2.60%	0.00
2025-12-16	22.76	22.22	-0.72	-3.14%	22.13	23.14	25763	5768.28	2.45%	0.00
2025-12-15	22.79	22.94	0.14	0.61%	22.58	23.26	23381	5364.67	2.23%	0.00
2025-12-12	23.16	22.80	-0.37	-1.60%	22.76	23.54	27500	6330.32	2.62%	0.00
2025-12-11	23.72	23.17	-0.48	-2.03%	23.16	23.77	27200	6357.59	2.59%	0.00
2025-12-10	24.30	23.65	-0.50	-2.07%	23.56	24.30	28620	6814.75	2.72%	0.00
2025-12-09	24.60	24.15	-0.43	-1.75%	24.10	24.74	26648	6491.14	2.54%	0.00
2025-12-08	24.61	24.58	0.09	0.37%	24.33	24.74	31115	7630.46	2.96%	0.00
2025-12-05	24.27	24.49	0.25	1.03%	23.86	24.55	25585	6215.89	2.44%	0.00
2025-12-04	24.97	24.24	-0.73	-2.92%	24.09	25.00	44567	10862.03	4.24%	0.00
2025-12-03	25.67	24.97	-0.51	-2.00%	24.73	25.95	41529	10453.04	3.95%	0.00
2025-12-02	25.80	25.48	-0.43	-1.66%	25.20	25.82	37083	9426.05	3.53%	5.00
2025-12-01	25.79	25.91	0.08	0.31%	25.71	26.55	52720	13755.96	5.02%	4.00
2025-11-28	25.88	25.83	-0.22	-0.84%	25.55	26.28	60054	15548.34	5.72%	3.00
2025-11-27	25.02	26.05	1.02	4.08%	24.95	26.44	97868	25306.95	9.32%	0.00
2025-11-26	25.83	25.03	-0.80	-3.10%	24.98	26.02	81680	20816.41	7.78%	0.00

深证大盘股票行情在线 K线走势图

恒光股份(301118)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09