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 |
|---|
| 2026-02-05 | 29.23 | 29.17 | -0.13 | -0.44% | 29.02 | 29.48 | 14684 | 4282.68 | 0.34% |
| 2026-02-04 | 29.30 | 29.30 | -0.02 | -0.07% | 29.08 | 29.37 | 17966 | 5249.10 | 0.41% |
| 2026-02-03 | 28.98 | 29.32 | 0.39 | 1.35% | 28.87 | 29.35 | 19571 | 5708.51 | 0.45% |
| 2026-02-02 | 29.10 | 28.93 | -0.18 | -0.62% | 28.84 | 29.36 | 24653 | 7181.27 | 0.56% |
| 2026-01-30 | 28.74 | 29.11 | 0.37 | 1.29% | 28.50 | 29.17 | 27352 | 7908.71 | 0.63% |
| 2026-01-29 | 29.30 | 28.74 | -0.49 | -1.68% | 28.66 | 29.41 | 44267 | 12820.17 | 1.01% |
| 2026-01-28 | 29.65 | 29.23 | -0.40 | -1.35% | 29.10 | 29.77 | 31818 | 9322.41 | 0.73% |
| 2026-01-27 | 30.21 | 29.63 | -0.75 | -2.47% | 29.12 | 30.47 | 45981 | 13596.60 | 1.05% |
| 2026-01-26 | 31.09 | 30.38 | -0.70 | -2.25% | 30.11 | 31.19 | 55123 | 16754.49 | 1.26% |
| 2026-01-23 | 30.91 | 31.08 | 0.08 | 0.26% | 30.50 | 31.15 | 58752 | 18124.90 | 1.35% |
| 2026-01-22 | 31.24 | 31.00 | -0.27 | -0.86% | 30.85 | 31.48 | 37931 | 11773.35 | 0.87% |
| 2026-01-21 | 31.14 | 31.27 | -0.02 | -0.06% | 31.00 | 31.46 | 29660 | 9279.37 | 0.68% |
| 2026-01-20 | 31.70 | 31.29 | -0.37 | -1.17% | 31.11 | 31.90 | 33765 | 10568.48 | 0.77% |
| 2026-01-19 | 31.46 | 31.66 | 0.19 | 0.60% | 31.35 | 31.98 | 41051 | 13024.80 | 0.94% |
| 2026-01-16 | 31.50 | 31.47 | 0.09 | 0.29% | 31.18 | 31.60 | 34354 | 10793.25 | 0.79% |
| 2026-01-15 | 30.85 | 31.38 | 0.22 | 0.71% | 30.85 | 31.66 | 32261 | 10108.17 | 0.74% |
| 2026-01-14 | 31.48 | 31.16 | -0.32 | -1.02% | 30.96 | 31.89 | 61470 | 19353.47 | 1.41% |
| 2026-01-13 | 32.48 | 31.48 | -0.99 | -3.05% | 31.40 | 32.62 | 71055 | 22648.16 | 1.63% |
| 2026-01-12 | 32.00 | 32.47 | 0.28 | 0.87% | 31.32 | 32.66 | 121050 | 38926.02 | 2.77% |
| 2026-01-09 | 31.29 | 32.19 | 1.20 | 3.87% | 30.73 | 32.67 | 127399 | 40188.41 | 2.92% |
| 2026-01-08 | 30.89 | 30.99 | 0.10 | 0.32% | 30.61 | 31.27 | 72599 | 22421.11 | 1.66% |
| 2026-01-07 | 31.98 | 30.89 | -0.92 | -2.89% | 30.77 | 31.98 | 75222 | 23456.40 | 1.72% |
| 2026-01-06 | 32.39 | 31.81 | -0.57 | -1.76% | 31.50 | 32.53 | 75165 | 23887.30 | 1.72% |
| 2026-01-05 | 30.05 | 32.38 | 2.55 | 8.55% | 30.05 | 32.81 | 143204 | 45720.43 | 3.28% |
| 2025-12-31 | 30.27 | 29.83 | -0.45 | -1.49% | 29.68 | 30.48 | 32689 | 9777.43 | 0.75% |
| 2025-12-30 | 30.45 | 30.28 | -0.17 | -0.56% | 30.11 | 30.63 | 36048 | 10938.95 | 0.83% |
| 2025-12-29 | 29.84 | 30.45 | 0.62 | 2.08% | 29.60 | 30.77 | 74118 | 22365.94 | 1.70% |
| 2025-12-26 | 29.70 | 29.83 | 0.13 | 0.44% | 29.68 | 30.40 | 37603 | 11276.46 | 0.86% |
| 2025-12-25 | 29.80 | 29.70 | -0.10 | -0.34% | 29.60 | 30.06 | 29620 | 8826.12 | 0.68% |
| 2025-12-24 | 29.15 | 29.80 | 0.74 | 2.55% | 29.00 | 30.06 | 39854 | 11835.28 | 0.91% |
| 2025-12-23 | 29.16 | 29.06 | -0.13 | -0.45% | 28.98 | 29.33 | 20939 | 6088.62 | 0.48% |
| 2025-12-22 | 29.66 | 29.19 | -0.36 | -1.22% | 29.16 | 29.75 | 28754 | 8467.08 | 0.66% |
| 2025-12-19 | 29.15 | 29.55 | 0.39 | 1.34% | 28.91 | 29.80 | 25692 | 7609.24 | 0.59% |
| 2025-12-18 | 29.74 | 29.16 | -0.79 | -2.64% | 28.89 | 29.89 | 26929 | 7924.57 | 0.62% |
| 2025-12-17 | 29.58 | 29.95 | 0.25 | 0.84% | 29.31 | 30.00 | 27931 | 8298.76 | 0.64% |
| 2025-12-16 | 29.50 | 29.70 | 0.58 | 1.99% | 28.81 | 30.15 | 41912 | 12400.48 | 0.96% |
| 2025-12-15 | 29.50 | 29.12 | -0.47 | -1.59% | 29.12 | 29.63 | 15652 | 4585.33 | 0.36% |
| 2025-12-12 | 29.60 | 29.59 | 0.04 | 0.14% | 29.40 | 29.80 | 16344 | 4839.26 | 0.37% |
| 2025-12-11 | 30.17 | 29.55 | -0.68 | -2.25% | 29.53 | 30.35 | 26429 | 7900.00 | 0.61% |
| 2025-12-10 | 30.88 | 30.23 | -0.26 | -0.85% | 30.00 | 30.88 | 18878 | 5714.10 | 0.43% |
| 2025-12-09 | 30.54 | 30.49 | -0.18 | -0.59% | 30.30 | 30.88 | 24334 | 7445.33 | 0.56% |
| 2025-12-08 | 31.08 | 30.67 | -0.43 | -1.38% | 30.60 | 31.13 | 31356 | 9629.49 | 0.72% |
| 2025-12-05 | 30.81 | 31.10 | 0.19 | 0.61% | 30.33 | 31.19 | 26840 | 8271.55 | 0.61% |
| 2025-12-04 | 31.00 | 30.91 | 0.19 | 0.62% | 30.63 | 31.24 | 22383 | 6902.02 | 0.51% |
| 2025-12-03 | 30.81 | 30.72 | -0.09 | -0.29% | 30.42 | 31.25 | 42953 | 13228.68 | 0.98% |
| 2025-12-02 | 31.30 | 30.81 | -0.49 | -1.57% | 30.60 | 32.17 | 76720 | 24019.01 | 1.76% |
| 2025-12-01 | 29.55 | 31.30 | 2.00 | 6.83% | 29.35 | 31.31 | 92300 | 28084.63 | 2.11% |
| 2025-11-28 | 28.70 | 29.30 | 0.75 | 2.63% | 28.42 | 29.50 | 35492 | 10313.55 | 0.81% |
| 2025-11-27 | 28.25 | 28.55 | 0.17 | 0.60% | 28.25 | 28.80 | 20336 | 5818.29 | 0.47% |
| 2025-11-26 | 28.85 | 28.38 | -0.42 | -1.46% | 28.30 | 29.00 | 26392 | 7560.25 | 0.60% |
| 2025-11-25 | 28.88 | 28.80 | 0.15 | 0.52% | 28.67 | 29.09 | 17627 | 5092.67 | 0.40% |
| 2025-11-24 | 28.72 | 28.65 | 0.15 | 0.53% | 28.27 | 28.83 | 18458 | 5266.91 | 0.42% |
| 2025-11-21 | 29.29 | 28.50 | -0.79 | -2.70% | 28.48 | 29.29 | 24901 | 7176.43 | 0.57% |
| 2025-11-20 | 29.22 | 29.29 | 0.23 | 0.79% | 28.82 | 29.39 | 25424 | 7404.16 | 0.58% |
| 2025-11-19 | 29.11 | 29.06 | -0.25 | -0.85% | 29.01 | 29.46 | 18845 | 5493.98 | 0.43% |
| 2025-11-18 | 29.99 | 29.31 | -0.68 | -2.27% | 29.18 | 29.99 | 24969 | 7368.97 | 0.57% |
| 2025-11-17 | 29.80 | 29.99 | 0.21 | 0.71% | 29.29 | 29.99 | 23004 | 6807.07 | 0.53% |
| 2025-11-14 | 29.98 | 29.78 | -0.26 | -0.87% | 29.71 | 30.19 | 29506 | 8839.34 | 0.68% |
| 2025-11-13 | 30.10 | 30.04 | -0.06 | -0.20% | 29.50 | 30.24 | 24857 | 7427.49 | 0.57% |
| 2025-11-12 | 30.48 | 30.10 | -0.35 | -1.15% | 29.99 | 30.89 | 43040 | 13049.27 | 0.99% |
| 2025-11-11 | 30.11 | 30.45 | 0.36 | 1.20% | 30.06 | 30.75 | 38292 | 11657.70 | 0.88% |
| 2025-11-10 | 30.40 | 30.09 | -0.13 | -0.43% | 29.85 | 30.40 | 23947 | 7185.41 | 0.55% |
| 2025-11-07 | 30.74 | 30.22 | -0.51 | -1.66% | 30.16 | 30.80 | 34477 | 10478.38 | 0.79% |
| 2025-11-06 | 30.49 | 30.73 | 0.25 | 0.82% | 30.40 | 30.97 | 32345 | 9947.51 | 0.74% |
| 2025-11-05 | 30.24 | 30.48 | 0.03 | 0.10% | 30.11 | 30.73 | 34778 | 10606.86 | 0.80% |
| 2025-11-04 | 30.77 | 30.45 | -0.32 | -1.04% | 30.09 | 31.42 | 49764 | 15194.83 | 1.14% |
| 2025-11-03 | 31.94 | 30.77 | -1.16 | -3.63% | 30.35 | 32.10 | 68091 | 20989.34 | 1.56% |
| 2025-10-31 | 31.77 | 31.93 | 0.00 | 0.00% | 31.77 | 32.50 | 43291 | 13926.75 | 0.99% |
| 2025-10-30 | 32.52 | 31.93 | -0.52 | -1.60% | 31.83 | 32.67 | 42369 | 13602.79 | 0.97% |
| 2025-10-29 | 32.93 | 32.45 | -0.48 | -1.46% | 32.36 | 33.01 | 47351 | 15410.15 | 1.08% |
| 2025-10-28 | 32.96 | 32.93 | -1.29 | -3.77% | 32.63 | 33.74 | 73410 | 24243.61 | 1.68% |
| 2025-10-27 | 34.20 | 34.22 | 0.05 | 0.15% | 33.70 | 34.56 | 44680 | 15245.35 | 1.02% |
| 2025-10-24 | 33.44 | 34.17 | 0.73 | 2.18% | 33.37 | 34.45 | 47222 | 16038.32 | 1.08% |
| 2025-10-23 | 33.97 | 33.44 | -0.36 | -1.07% | 32.99 | 33.97 | 27367 | 9137.92 | 0.63% |
| 2025-10-22 | 33.89 | 33.80 | -0.15 | -0.44% | 33.48 | 34.24 | 23008 | 7791.81 | 0.53% |
| 2025-10-21 | 34.50 | 33.95 | -0.29 | -0.85% | 33.64 | 34.90 | 54967 | 18698.83 | 1.26% |
| 2025-10-20 | 34.98 | 34.24 | -0.27 | -0.78% | 33.88 | 35.37 | 59992 | 20673.90 | 1.37% |
| 2025-10-17 | 35.56 | 34.51 | -1.05 | -2.95% | 34.46 | 35.60 | 35524 | 12367.30 | 0.81% |
| 2025-10-16 | 36.36 | 35.56 | -0.95 | -2.60% | 35.42 | 36.71 | 30898 | 11079.10 | 0.71% |
| 2025-10-15 | 35.99 | 36.51 | 0.91 | 2.56% | 35.07 | 36.58 | 33264 | 11922.01 | 0.76% |
上证大盘股票行情在线 K线走势图
沪光股份(605333)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
