光明地产(600708)股票行情
光明地产(600708)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 |
|---|
| 2025-04-30 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.28 | 285673 | 9215.94 | 1.28% |
| 2025-04-29 | 3.11 | 3.18 | 0.07 | 2.25% | 3.10 | 3.19 | 201877 | 6377.61 | 0.91% |
| 2025-04-28 | 3.27 | 3.11 | -0.19 | -5.76% | 3.09 | 3.29 | 396117 | 12450.68 | 1.78% |
| 2025-04-25 | 3.21 | 3.30 | 0.08 | 2.48% | 3.20 | 3.47 | 533629 | 17855.94 | 2.40% |
| 2025-04-24 | 3.23 | 3.22 | -0.01 | -0.31% | 3.16 | 3.28 | 239844 | 7699.48 | 1.08% |
| 2025-04-23 | 3.30 | 3.23 | -0.08 | -2.42% | 3.22 | 3.35 | 254563 | 8349.23 | 1.14% |
| 2025-04-22 | 3.22 | 3.31 | 0.06 | 1.85% | 3.22 | 3.34 | 259401 | 8541.75 | 1.17% |
| 2025-04-21 | 3.28 | 3.25 | 0.02 | 0.62% | 3.18 | 3.28 | 210495 | 6784.76 | 0.95% |
| 2025-04-18 | 3.13 | 3.23 | 0.11 | 3.53% | 3.11 | 3.25 | 284243 | 9041.46 | 1.28% |
| 2025-04-17 | 3.12 | 3.12 | 0.00 | 0.00% | 3.07 | 3.22 | 268188 | 8502.60 | 1.21% |
| 2025-04-16 | 3.09 | 3.12 | 0.02 | 0.65% | 3.06 | 3.25 | 264387 | 8287.71 | 1.19% |
| 2025-04-15 | 3.05 | 3.10 | 0.03 | 0.98% | 3.04 | 3.13 | 160116 | 4934.32 | 0.72% |
| 2025-04-14 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.13 | 184587 | 5688.99 | 0.83% |
| 2025-04-11 | 3.09 | 3.06 | -0.07 | -2.24% | 3.02 | 3.11 | 253806 | 7781.02 | 1.14% |
| 2025-04-10 | 2.90 | 3.13 | 0.21 | 7.19% | 2.90 | 3.13 | 398759 | 12162.15 | 1.79% |
| 2025-04-09 | 2.73 | 2.92 | 0.15 | 5.42% | 2.55 | 2.95 | 456975 | 12797.44 | 2.05% |
| 2025-04-08 | 2.82 | 2.77 | -0.16 | -5.46% | 2.68 | 2.92 | 389144 | 10819.01 | 1.75% |
| 2025-04-07 | 3.04 | 2.93 | -0.32 | -9.85% | 2.93 | 3.12 | 252953 | 7498.02 | 1.14% |
| 2025-04-03 | 3.23 | 3.25 | -0.01 | -0.31% | 3.21 | 3.32 | 138191 | 4510.52 | 0.62% |
| 2025-04-02 | 3.24 | 3.26 | 0.01 | 0.31% | 3.22 | 3.31 | 153674 | 5005.94 | 0.69% |
| 2025-04-01 | 3.27 | 3.25 | 0.00 | 0.00% | 3.21 | 3.29 | 190330 | 6166.84 | 0.86% |
| 2025-03-31 | 3.37 | 3.25 | -0.14 | -4.13% | 3.20 | 3.39 | 280544 | 9216.30 | 1.26% |
| 2025-03-28 | 3.38 | 3.39 | -0.05 | -1.45% | 3.29 | 3.47 | 415896 | 13987.28 | 1.87% |
| 2025-03-27 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.62 | 349000 | 12234.35 | 1.57% |
| 2025-03-26 | 3.41 | 3.43 | 0.00 | 0.00% | 3.41 | 3.50 | 190661 | 6571.02 | 0.86% |
| 2025-03-25 | 3.54 | 3.43 | -0.09 | -2.56% | 3.40 | 3.55 | 313041 | 10824.92 | 1.41% |
| 2025-03-24 | 3.63 | 3.52 | -0.13 | -3.56% | 3.45 | 3.70 | 467506 | 16515.81 | 2.10% |
| 2025-03-21 | 3.64 | 3.65 | -0.02 | -0.54% | 3.59 | 3.74 | 524947 | 19195.82 | 2.36% |
| 2025-03-20 | 3.53 | 3.67 | 0.17 | 4.86% | 3.51 | 3.80 | 841627 | 30830.42 | 3.78% |
| 2025-03-19 | 3.69 | 3.50 | -0.19 | -5.15% | 3.47 | 3.75 | 681431 | 24210.83 | 3.06% |
| 2025-03-18 | 3.52 | 3.69 | 0.11 | 3.07% | 3.52 | 3.81 | 1326835 | 48922.07 | 5.96% |
| 2025-03-17 | 3.27 | 3.58 | 0.33 | 10.15% | 3.27 | 3.58 | 686052 | 23908.76 | 3.08% |
| 2025-03-14 | 3.13 | 3.25 | 0.11 | 3.50% | 3.12 | 3.26 | 553031 | 17742.97 | 2.49% |
| 2025-03-13 | 3.10 | 3.14 | 0.03 | 0.96% | 3.07 | 3.17 | 391895 | 12225.71 | 1.76% |
| 2025-03-12 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.15 | 232822 | 7245.04 | 1.05% |
| 2025-03-11 | 3.11 | 3.11 | -0.03 | -0.96% | 3.05 | 3.12 | 250085 | 7722.11 | 1.12% |
| 2025-03-10 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.15 | 272268 | 8483.93 | 1.22% |
| 2025-03-07 | 3.16 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 246781 | 7692.52 | 1.11% |
| 2025-03-06 | 3.15 | 3.18 | 0.04 | 1.27% | 3.10 | 3.20 | 337806 | 10624.88 | 1.52% |
| 2025-03-05 | 3.23 | 3.14 | -0.10 | -3.09% | 3.09 | 3.24 | 365391 | 11456.38 | 1.64% |
| 2025-03-04 | 3.20 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 266145 | 8521.17 | 1.20% |
| 2025-03-03 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.28 | 245996 | 7922.98 | 1.11% |
| 2025-02-28 | 3.27 | 3.19 | -0.11 | -3.33% | 3.19 | 3.30 | 316571 | 10260.44 | 1.42% |
| 2025-02-27 | 3.31 | 3.30 | -0.01 | -0.30% | 3.24 | 3.38 | 296675 | 9764.60 | 1.33% |
| 2025-02-26 | 3.24 | 3.31 | 0.08 | 2.48% | 3.23 | 3.32 | 272715 | 8971.58 | 1.23% |
| 2025-02-25 | 3.28 | 3.23 | -0.05 | -1.52% | 3.23 | 3.32 | 242741 | 7935.96 | 1.09% |
| 2025-02-24 | 3.28 | 3.28 | -0.01 | -0.30% | 3.26 | 3.36 | 325160 | 10765.53 | 1.46% |
| 2025-02-21 | 3.32 | 3.29 | -0.03 | -0.90% | 3.23 | 3.33 | 234127 | 7682.96 | 1.05% |
| 2025-02-20 | 3.28 | 3.32 | 0.01 | 0.30% | 3.26 | 3.34 | 217430 | 7184.36 | 0.98% |
| 2025-02-19 | 3.29 | 3.31 | 0.03 | 0.91% | 3.24 | 3.31 | 217709 | 7135.49 | 0.98% |
| 2025-02-18 | 3.46 | 3.28 | -0.18 | -5.20% | 3.28 | 3.47 | 362352 | 12075.01 | 1.63% |
| 2025-02-17 | 3.25 | 3.46 | 0.16 | 4.85% | 3.25 | 3.48 | 520933 | 17664.76 | 2.34% |
| 2025-02-14 | 3.37 | 3.30 | -0.08 | -2.37% | 3.26 | 3.38 | 331694 | 10946.50 | 1.49% |
| 2025-02-13 | 3.34 | 3.38 | 0.01 | 0.30% | 3.32 | 3.50 | 431957 | 14675.78 | 1.94% |
| 2025-02-12 | 3.40 | 3.37 | -0.04 | -1.17% | 3.28 | 3.41 | 512417 | 17017.82 | 2.30% |
| 2025-02-11 | 3.72 | 3.41 | -0.31 | -8.33% | 3.38 | 3.72 | 700880 | 24329.71 | 3.15% |
| 2025-02-10 | 3.67 | 3.72 | 0.03 | 0.81% | 3.63 | 3.74 | 335343 | 12357.20 | 1.51% |
| 2025-02-07 | 3.68 | 3.69 | 0.05 | 1.37% | 3.64 | 3.79 | 301151 | 11159.12 | 1.35% |
| 2025-02-06 | 3.65 | 3.64 | -0.01 | -0.27% | 3.53 | 3.65 | 273163 | 9832.60 | 1.23% |
| 2025-02-05 | 3.60 | 3.65 | 0.05 | 1.39% | 3.55 | 3.68 | 182166 | 6605.55 | 0.82% |
| 2025-01-27 | 3.55 | 3.60 | 0.05 | 1.41% | 3.55 | 3.76 | 254077 | 9212.41 | 1.14% |
| 2025-01-24 | 3.57 | 3.55 | -0.04 | -1.11% | 3.53 | 3.66 | 392113 | 14041.60 | 1.76% |
| 2025-01-23 | 3.72 | 3.59 | -0.11 | -2.97% | 3.56 | 3.79 | 468389 | 17194.45 | 2.10% |
| 2025-01-22 | 3.91 | 3.70 | -0.25 | -6.33% | 3.64 | 3.92 | 547699 | 20568.63 | 2.46% |
| 2025-01-21 | 3.98 | 3.95 | -0.01 | -0.25% | 3.91 | 4.06 | 257972 | 10261.37 | 1.16% |
| 2025-01-20 | 3.92 | 3.96 | -0.06 | -1.49% | 3.92 | 4.07 | 285283 | 11375.58 | 1.28% |
| 2025-01-17 | 3.88 | 4.02 | 0.11 | 2.81% | 3.83 | 4.04 | 334234 | 13252.84 | 1.50% |
| 2025-01-16 | 4.11 | 3.91 | -0.20 | -4.87% | 3.88 | 4.15 | 482145 | 19243.03 | 2.17% |
| 2025-01-15 | 4.07 | 4.11 | 0.03 | 0.74% | 4.01 | 4.23 | 336494 | 13873.68 | 1.51% |
| 2025-01-14 | 4.03 | 4.08 | 0.05 | 1.24% | 3.97 | 4.08 | 334721 | 13474.29 | 1.50% |
| 2025-01-13 | 3.86 | 4.03 | 0.09 | 2.28% | 3.83 | 4.13 | 426951 | 17203.57 | 1.92% |
| 2025-01-10 | 3.89 | 3.94 | 0.05 | 1.29% | 3.77 | 3.99 | 506322 | 19657.09 | 2.28% |
| 2025-01-09 | 3.65 | 3.89 | 0.22 | 5.99% | 3.56 | 3.91 | 672749 | 25518.04 | 3.02% |
| 2025-01-08 | 3.39 | 3.67 | 0.27 | 7.94% | 3.34 | 3.74 | 810650 | 29003.82 | 3.64% |
| 2025-01-07 | 3.36 | 3.40 | 0.04 | 1.19% | 3.26 | 3.40 | 231216 | 7701.35 | 1.04% |
| 2025-01-06 | 3.37 | 3.36 | 0.01 | 0.30% | 3.16 | 3.43 | 396571 | 13112.93 | 1.78% |
| 2025-01-03 | 3.57 | 3.35 | -0.21 | -5.90% | 3.31 | 3.61 | 462651 | 15819.10 | 2.08% |
| 2025-01-02 | 3.75 | 3.56 | -0.16 | -4.30% | 3.52 | 3.76 | 390210 | 14175.50 | 1.75% |
| 2024-12-31 | 3.85 | 3.72 | -0.14 | -3.63% | 3.71 | 3.94 | 287041 | 10851.73 | 1.29% |
| 2024-12-30 | 3.81 | 3.86 | 0.03 | 0.78% | 3.70 | 3.89 | 321694 | 12232.25 | 1.45% |
上证大盘股票行情在线 K线走势图
