沪光股份(605333)股票行情
沪光股份(605333)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 |
|---|
| 2025-06-20 | 26.72 | 26.36 | -0.36 | -1.35% | 26.33 | 26.80 | 16046 | 4259.49 | 0.37% |
| 2025-06-19 | 26.80 | 26.72 | -0.09 | -0.34% | 26.55 | 27.28 | 19946 | 5353.53 | 0.46% |
| 2025-06-18 | 26.38 | 26.81 | 0.40 | 1.51% | 26.17 | 26.91 | 23157 | 6166.34 | 0.53% |
| 2025-06-17 | 27.22 | 26.41 | -0.74 | -2.73% | 26.36 | 27.23 | 31213 | 8327.43 | 0.71% |
| 2025-06-16 | 27.11 | 27.15 | -0.11 | -0.40% | 26.76 | 27.20 | 17306 | 4679.07 | 0.40% |
| 2025-06-13 | 27.57 | 27.26 | -0.39 | -1.41% | 27.25 | 27.85 | 27292 | 7469.41 | 0.62% |
| 2025-06-12 | 27.76 | 27.65 | -0.15 | -0.54% | 27.42 | 28.09 | 22723 | 6304.53 | 0.52% |
| 2025-06-11 | 28.75 | 28.03 | -0.06 | -0.21% | 27.91 | 28.75 | 48660 | 13761.20 | 1.11% |
| 2025-06-10 | 27.80 | 28.09 | 0.29 | 1.04% | 27.33 | 28.10 | 34515 | 9595.98 | 0.79% |
| 2025-06-09 | 27.75 | 27.80 | 0.14 | 0.51% | 27.58 | 27.98 | 23249 | 6461.28 | 0.53% |
| 2025-06-06 | 28.11 | 27.66 | -0.47 | -1.67% | 27.62 | 28.15 | 40946 | 11369.47 | 0.94% |
| 2025-06-05 | 28.50 | 28.13 | -0.19 | -0.67% | 28.00 | 28.51 | 35652 | 10033.99 | 0.82% |
| 2025-06-04 | 28.60 | 28.32 | -0.30 | -1.05% | 28.17 | 28.61 | 28050 | 7960.97 | 0.64% |
| 2025-06-03 | 27.90 | 28.62 | 0.09 | 0.32% | 27.73 | 28.89 | 54097 | 15314.19 | 1.24% |
| 2025-05-30 | 29.55 | 28.53 | -0.74 | -2.53% | 28.43 | 29.60 | 36706 | 10555.52 | 0.84% |
| 2025-05-29 | 28.90 | 29.27 | 0.67 | 2.34% | 28.90 | 30.18 | 64112 | 19008.70 | 1.47% |
| 2025-05-28 | 29.40 | 28.60 | -0.70 | -2.39% | 28.50 | 29.65 | 34140 | 9857.42 | 0.78% |
| 2025-05-27 | 29.80 | 29.30 | -0.69 | -2.30% | 28.80 | 29.80 | 60344 | 17653.65 | 1.38% |
| 2025-05-26 | 30.22 | 29.99 | -0.32 | -1.06% | 29.31 | 30.50 | 76018 | 22729.38 | 1.74% |
| 2025-05-23 | 28.56 | 30.31 | 1.71 | 5.98% | 28.06 | 31.00 | 162475 | 48558.61 | 3.72% |
| 2025-05-22 | 27.82 | 28.60 | 0.79 | 2.84% | 27.52 | 29.00 | 74559 | 21249.83 | 1.71% |
| 2025-05-21 | 27.88 | 27.81 | 0.00 | 0.00% | 27.47 | 28.04 | 30073 | 8339.65 | 0.69% |
| 2025-05-20 | 27.76 | 27.81 | 0.05 | 0.18% | 27.48 | 28.10 | 33885 | 9427.59 | 0.78% |
| 2025-05-19 | 28.15 | 27.76 | -0.35 | -1.25% | 27.50 | 28.25 | 43784 | 12132.91 | 1.00% |
| 2025-05-16 | 28.30 | 28.11 | -0.31 | -1.09% | 28.00 | 28.98 | 59294 | 16846.40 | 1.36% |
| 2025-05-15 | 29.22 | 28.42 | -1.00 | -3.40% | 28.38 | 29.37 | 45671 | 13090.59 | 1.05% |
| 2025-05-14 | 29.55 | 29.42 | -0.30 | -1.01% | 29.21 | 29.85 | 46937 | 13821.68 | 1.07% |
| 2025-05-13 | 29.99 | 29.72 | 0.11 | 0.37% | 29.70 | 30.58 | 77631 | 23391.28 | 1.78% |
| 2025-05-12 | 29.44 | 29.61 | 0.60 | 2.07% | 29.26 | 29.80 | 41545 | 12256.29 | 0.95% |
| 2025-05-09 | 29.97 | 29.01 | -0.95 | -3.17% | 28.93 | 29.97 | 44028 | 12837.89 | 1.01% |
| 2025-05-08 | 29.57 | 29.96 | 0.35 | 1.18% | 29.36 | 30.63 | 47297 | 14254.44 | 1.08% |
| 2025-05-07 | 30.40 | 29.61 | -0.77 | -2.53% | 29.21 | 31.13 | 68877 | 20598.94 | 1.58% |
| 2025-05-06 | 30.29 | 30.38 | 0.38 | 1.27% | 30.00 | 30.58 | 56927 | 17237.61 | 1.30% |
| 2025-04-30 | 28.92 | 30.00 | 1.08 | 3.73% | 28.45 | 30.42 | 54368 | 16069.95 | 1.24% |
| 2025-04-29 | 30.13 | 28.92 | -1.21 | -4.02% | 28.36 | 30.13 | 88406 | 25628.65 | 2.02% |
| 2025-04-28 | 30.99 | 30.13 | -1.83 | -5.73% | 29.90 | 31.22 | 91152 | 27703.40 | 2.09% |
| 2025-04-25 | 32.00 | 31.96 | 0.74 | 2.37% | 31.51 | 32.50 | 60408 | 19327.19 | 1.38% |
| 2025-04-24 | 31.79 | 31.22 | -0.39 | -1.23% | 30.84 | 31.79 | 35033 | 10951.48 | 0.80% |
| 2025-04-23 | 31.14 | 31.61 | 0.66 | 2.13% | 30.88 | 31.98 | 43374 | 13671.19 | 0.99% |
| 2025-04-22 | 31.45 | 30.95 | -0.52 | -1.65% | 30.88 | 31.67 | 25542 | 7974.80 | 0.58% |
| 2025-04-21 | 29.88 | 31.47 | 1.48 | 4.93% | 29.75 | 31.88 | 40891 | 12788.19 | 0.94% |
| 2025-04-18 | 30.40 | 29.99 | -0.18 | -0.60% | 29.58 | 30.40 | 24263 | 7252.80 | 0.56% |
| 2025-04-17 | 30.00 | 30.17 | -0.35 | -1.15% | 30.00 | 30.70 | 24085 | 7317.42 | 0.55% |
| 2025-04-16 | 31.40 | 30.52 | -0.56 | -1.80% | 29.98 | 32.00 | 27801 | 8518.66 | 0.64% |
| 2025-04-15 | 31.77 | 31.08 | -0.46 | -1.46% | 31.00 | 31.84 | 41819 | 13108.84 | 0.96% |
| 2025-04-14 | 31.00 | 31.54 | 1.69 | 5.66% | 30.61 | 32.10 | 71352 | 22395.13 | 1.63% |
| 2025-04-11 | 28.86 | 29.85 | 0.70 | 2.40% | 28.66 | 30.10 | 47452 | 14005.76 | 1.09% |
| 2025-04-10 | 29.00 | 29.15 | 1.20 | 4.29% | 28.51 | 29.73 | 62626 | 18266.29 | 1.43% |
| 2025-04-09 | 26.10 | 27.95 | 1.31 | 4.92% | 24.93 | 28.26 | 95291 | 25913.97 | 2.18% |
| 2025-04-08 | 27.58 | 26.64 | -1.44 | -5.13% | 25.65 | 27.90 | 122870 | 32423.93 | 2.81% |
| 2025-04-07 | 28.18 | 28.08 | -3.12 | -10.00% | 28.08 | 28.99 | 31609 | 8919.51 | 0.72% |
| 2025-04-03 | 31.40 | 31.20 | -0.63 | -1.98% | 30.90 | 31.56 | 47356 | 14783.11 | 1.08% |
| 2025-04-02 | 31.68 | 31.83 | 0.09 | 0.28% | 31.55 | 32.79 | 51842 | 16652.88 | 1.19% |
| 2025-04-01 | 31.93 | 31.74 | -0.16 | -0.50% | 31.34 | 32.18 | 44383 | 14109.63 | 1.02% |
| 2025-03-31 | 32.50 | 31.90 | -0.67 | -2.06% | 31.80 | 33.24 | 71411 | 23042.93 | 1.63% |
| 2025-03-28 | 32.55 | 32.57 | 0.02 | 0.06% | 32.22 | 32.88 | 36204 | 11797.47 | 0.83% |
| 2025-03-27 | 33.01 | 32.55 | -0.75 | -2.25% | 32.50 | 33.35 | 57485 | 18845.54 | 1.32% |
| 2025-03-26 | 32.31 | 33.30 | 0.86 | 2.65% | 32.31 | 34.72 | 75980 | 25383.88 | 1.74% |
| 2025-03-25 | 33.20 | 32.44 | -0.49 | -1.49% | 32.30 | 33.41 | 55616 | 18215.05 | 1.27% |
| 2025-03-24 | 34.06 | 32.93 | -1.20 | -3.52% | 32.53 | 34.21 | 92454 | 30587.33 | 2.12% |
| 2025-03-21 | 35.24 | 34.13 | -1.27 | -3.59% | 34.04 | 35.90 | 52811 | 18343.17 | 1.21% |
| 2025-03-20 | 35.40 | 35.40 | 0.03 | 0.08% | 34.88 | 35.97 | 32239 | 11412.12 | 0.74% |
| 2025-03-19 | 35.54 | 35.37 | -0.33 | -0.92% | 34.76 | 35.95 | 42954 | 15164.74 | 0.98% |
| 2025-03-18 | 35.78 | 35.70 | -0.08 | -0.22% | 35.23 | 36.20 | 51211 | 18275.42 | 1.17% |
| 2025-03-17 | 34.03 | 35.78 | 1.76 | 5.17% | 33.34 | 36.09 | 107374 | 37606.43 | 2.46% |
| 2025-03-14 | 33.51 | 34.02 | 0.63 | 1.89% | 32.75 | 34.03 | 104697 | 34970.01 | 2.40% |
| 2025-03-13 | 36.90 | 33.39 | -3.40 | -9.24% | 33.20 | 37.00 | 120705 | 41424.95 | 2.76% |
| 2025-03-12 | 36.95 | 36.79 | -0.16 | -0.43% | 36.23 | 37.39 | 61842 | 22693.75 | 1.42% |
| 2025-03-11 | 38.19 | 36.95 | -1.88 | -4.84% | 36.51 | 38.57 | 76976 | 28762.43 | 1.76% |
| 2025-03-10 | 38.87 | 38.83 | 0.16 | 0.41% | 38.21 | 40.35 | 99553 | 38939.29 | 2.28% |
| 2025-03-07 | 36.36 | 38.67 | 2.39 | 6.59% | 36.10 | 39.00 | 140322 | 53794.18 | 3.21% |
| 2025-03-06 | 37.10 | 36.28 | -0.04 | -0.11% | 36.28 | 38.33 | 169319 | 62988.61 | 3.88% |
| 2025-03-05 | 33.09 | 36.32 | 3.30 | 9.99% | 33.02 | 36.32 | 115814 | 41780.52 | 2.65% |
| 2025-03-04 | 32.04 | 33.02 | 0.67 | 2.07% | 31.91 | 33.35 | 45250 | 14888.77 | 1.04% |
| 2025-03-03 | 32.32 | 32.35 | 0.33 | 1.03% | 31.91 | 32.97 | 41525 | 13448.96 | 0.95% |
| 2025-02-28 | 33.50 | 32.02 | -1.96 | -5.77% | 32.00 | 33.97 | 56697 | 18488.96 | 1.30% |
| 2025-02-27 | 33.85 | 33.98 | 0.15 | 0.44% | 33.50 | 34.79 | 43035 | 14697.69 | 0.99% |
| 2025-02-26 | 34.30 | 33.83 | -0.19 | -0.56% | 33.72 | 34.89 | 50247 | 17240.37 | 1.15% |
| 2025-02-25 | 33.00 | 34.02 | 0.78 | 2.35% | 32.69 | 35.16 | 77131 | 26248.15 | 1.77% |
| 2025-02-24 | 33.20 | 33.24 | -0.42 | -1.25% | 32.90 | 33.64 | 42664 | 14148.92 | 0.98% |
上证大盘股票行情在线 K线走势图
