光华股份 (001333) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	20.52	22.19	2.02	10.01%	20.30	22.19	50976	11001	3.98%
2026-08-19	21.02	20.17	-0.99	-4.68%	20.14	21.18	25753	5295	2.01%
2026-08-18	19.89	21.16	1.28	6.44%	19.78	21.49	31088	6411	2.43%
2026-08-17	19.24	19.88	0.72	3.76%	19.12	20.08	20627	4069	1.61%
2026-08-14	19.27	19.16	-0.11	-0.57%	19.08	19.35	7217	1385	0.56%
2026-08-13	19.60	19.27	-0.35	-1.78%	19.25	19.69	8075	1570	0.63%
2026-08-12	19.42	19.62	0.22	1.13%	19.37	19.73	7798	1528	0.61%
2026-08-11	19.73	19.40	-0.24	-1.22%	19.27	19.73	7125	1385	0.56%
2026-08-10	19.19	19.64	0.41	2.13%	19.07	19.76	10776	2097	0.84%
2026-08-07	19.56	19.23	-0.27	-1.38%	19.00	19.61	11230	2156	0.88%
2026-08-06	19.52	19.50	-0.12	-0.61%	19.33	20.00	11002	2156	0.86%
2026-08-05	19.16	19.62	0.62	3.26%	18.92	19.82	23771	4608	1.86%
2026-08-04	18.80	19.00	0.30	1.60%	18.63	19.08	10699	2021	0.84%
2026-08-03	18.16	18.70	0.64	3.54%	17.94	18.73	13350	2467	1.04%
2026-07-31	17.75	18.06	0.37	2.09%	17.75	18.09	9946	1787	0.78%
2026-07-30	17.93	17.69	-0.24	-1.34%	17.51	18.14	14124	2508	1.10%
2026-07-29	17.59	17.93	0.31	1.76%	17.50	18.02	9128	1627	0.71%
2026-07-28	17.59	17.62	0.02	0.11%	17.41	17.88	8241	1459	0.64%
2026-07-27	17.12	17.60	0.43	2.50%	17.07	17.74	8720	1525	0.68%
2026-07-24	17.39	17.17	-0.28	-1.60%	16.96	17.45	8332	1432	0.65%
2026-07-23	16.83	17.45	0.71	4.24%	16.74	17.50	12140	2090	0.95%
2026-07-22	17.08	16.74	-0.52	-3.01%	16.71	17.35	11191	1897	0.87%
2026-07-21	17.50	17.26	-0.24	-1.37%	16.50	17.55	22372	3804	1.75%
2026-07-20	18.30	17.50	-0.62	-3.42%	17.30	18.51	19095	3420	1.49%
2026-07-17	19.13	18.12	-1.00	-5.23%	17.93	19.42	16736	3119	1.31%
2026-07-16	19.12	19.12	0.05	0.26%	18.74	19.68	11903	2290	0.93%
2026-07-15	18.88	19.07	0.22	1.17%	18.76	19.14	9626	1828	0.75%
2026-07-14	18.75	18.85	0.20	1.07%	18.30	18.85	10371	1931	0.81%
2026-07-13	19.08	18.65	-0.35	-1.84%	18.53	19.09	13218	2480	1.03%
2026-07-10	18.90	19.00	0.07	0.37%	18.64	19.30	12131	2313	0.95%
2026-07-09	19.33	18.93	-0.43	-2.22%	18.54	19.43	15132	2866	1.18%
2026-07-08	20.15	19.36	-0.77	-3.83%	19.31	20.27	16422	3224	1.28%
2026-07-07	20.07	20.13	0.06	0.30%	19.77	20.38	16926	3393	1.32%
2026-07-06	20.00	20.07	0.13	0.65%	19.53	20.28	19469	3884	1.52%
2026-07-03	19.35	19.94	0.69	3.58%	19.30	20.38	24877	4939	1.94%
2026-07-02	19.09	19.61	0.57	2.99%	18.92	20.07	23656	4653	1.85%
2026-07-01	18.26	19.04	0.77	4.21%	18.12	19.38	21294	4006	1.66%
2026-06-30	18.51	18.27	-0.24	-1.30%	18.18	18.70	20975	3854	1.64%
2026-06-29	18.71	18.51	-0.43	-2.27%	17.98	19.00	21522	3960	1.68%
2026-06-26	19.35	18.94	-0.45	-2.32%	18.71	19.35	20237	3839	1.58%
2026-06-25	19.51	19.39	-0.13	-0.67%	18.91	19.52	21947	4217	1.71%
2026-06-24	20.10	19.52	-0.58	-2.89%	19.41	20.10	16643	3262	1.30%
2026-06-23	19.84	20.10	0.20	1.01%	19.72	20.48	21396	4314	1.67%
2026-06-22	19.70	19.90	0.20	1.02%	18.90	19.99	34869	6729	2.72%
2026-06-18	20.06	19.70	-0.35	-1.75%	19.51	20.10	21580	4253	1.69%
2026-06-17	20.45	20.05	-0.38	-1.86%	19.98	20.61	18430	3732	1.44%
2026-06-16	21.01	20.43	-0.57	-2.71%	20.42	21.18	25127	5192	1.96%
2026-06-15	21.38	21.00	-0.17	-0.80%	20.92	21.83	23138	4930	5.26%
2026-06-12	21.38	21.17	0.10	0.47%	20.28	21.40	26929	5660	6.12%
2026-06-11	21.41	21.07	-0.54	-2.50%	20.86	22.05	18076	3835	4.11%
2026-06-10	21.67	21.61	-0.24	-1.10%	21.43	22.22	25555	5566	5.81%
2026-06-09	21.21	21.85	0.64	3.02%	21.21	22.68	30792	6715	7.00%
2026-06-08	21.73	21.21	-0.96	-4.33%	20.70	22.01	21246	4571	4.83%
2026-06-05	21.43	22.17	0.81	3.79%	21.05	22.64	24883	5480	5.66%
2026-06-04	21.59	21.36	-0.29	-1.34%	21.14	21.79	14147	3027	3.22%
2026-06-03	22.15	21.65	-0.50	-2.26%	21.41	22.26	20049	4355	4.56%
2026-06-02	22.64	22.15	-0.45	-1.99%	22.00	22.89	17318	3845	3.94%
2026-06-01	22.28	22.60	0.32	1.44%	22.00	22.83	14145	3193	3.21%
2026-05-29	23.65	22.28	-1.53	-6.43%	22.10	23.90	30556	6944	6.94%
2026-05-28	24.00	23.81	-0.14	-0.58%	23.01	24.37	29975	7102	6.81%
2026-05-27	25.02	23.95	-1.13	-4.51%	23.68	25.30	36145	8755	8.21%
2026-05-26	25.22	25.08	-0.15	-0.59%	24.45	25.96	38287	9624	8.70%
2026-05-25	26.08	25.23	-0.77	-2.96%	24.95	26.10	34377	8695	7.81%
2026-05-22	25.39	26.00	0.79	3.13%	24.90	26.28	44402	11453	10.09%
2026-05-21	26.66	25.21	-1.45	-5.44%	25.13	26.83	61176	15869	13.90%
2026-05-20	27.00	26.66	-0.19	-0.71%	26.45	27.27	51294	13762	11.66%
2026-05-19	26.46	26.85	-0.15	-0.56%	26.03	26.91	76210	20170	17.32%
2026-05-18	26.10	27.00	0.95	3.65%	25.81	27.80	143180	38309	32.54%
2026-05-15	23.72	26.05	2.37	10.01%	23.51	26.05	88145	22426	20.03%
2026-05-14	24.88	23.68	-1.00	-4.05%	23.61	24.88	33646	8081	7.65%
2026-05-13	25.46	24.68	-0.53	-2.10%	24.65	25.71	34867	8705	7.92%
2026-05-12	25.12	25.21	0.09	0.36%	24.93	25.91	42609	10817	9.68%