*ST星光 (002076) - 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
2026-05-06	2.19	2.19	0.00	0.00%	2.17	2.22	380186	8327	3.65%
2026-04-30	2.23	2.19	-0.10	-4.37%	2.18	2.23	554048	12156	5.32%
2026-04-29	2.28	2.29	0.03	1.33%	2.26	2.35	630615	14521	6.05%
2026-04-28	2.32	2.26	-0.03	-1.31%	2.20	2.33	443157	9993	4.25%
2026-04-27	2.20	2.29	0.10	4.57%	2.20	2.30	432136	9772	4.15%
2026-04-24	2.13	2.19	0.08	3.79%	2.11	2.20	309913	6703	2.97%
2026-04-23	2.12	2.11	0.00	0.00%	2.09	2.14	191275	4039	1.84%
2026-04-22	2.19	2.11	-0.10	-4.52%	2.10	2.20	566067	12010	5.43%
2026-04-21	2.23	2.21	-0.02	-0.90%	2.19	2.24	253589	5597	2.43%
2026-04-20	2.19	2.23	0.05	2.29%	2.18	2.26	294759	6567	2.83%
2026-04-17	2.18	2.18	-0.01	-0.46%	2.17	2.21	181127	3967	1.74%
2026-04-16	2.18	2.19	0.01	0.46%	2.15	2.20	230549	5015	2.21%
2026-04-15	2.15	2.18	0.05	2.35%	2.13	2.23	375118	8173	3.60%
2026-04-14	2.11	2.13	0.04	1.91%	2.08	2.14	186341	3944	1.79%
2026-04-13	2.14	2.09	-0.05	-2.34%	2.05	2.16	313761	6614	3.01%
2026-04-10	2.10	2.14	0.04	1.90%	2.09	2.15	187676	3995	1.80%
2026-04-09	2.09	2.10	0.00	0.00%	2.06	2.10	150818	3139	1.45%
2026-04-08	2.08	2.10	0.06	2.94%	2.06	2.11	214167	4460	2.05%
2026-04-07	1.99	2.04	0.03	1.49%	1.99	2.05	127846	2599	1.23%
2026-04-03	2.06	2.01	-0.05	-2.43%	2.01	2.07	172521	3500	1.66%
2026-04-02	2.10	2.06	-0.05	-2.37%	2.05	2.15	253666	5287	2.43%
2026-04-01	2.08	2.11	0.05	2.43%	2.07	2.14	291244	6137	2.79%
2026-03-31	2.11	2.06	-0.03	-1.44%	2.06	2.19	402511	8581	3.86%
2026-03-30	2.05	2.09	0.01	0.48%	2.04	2.10	224457	4662	2.15%
2026-03-27	2.06	2.08	0.00	0.00%	2.03	2.08	170269	3519	1.63%
2026-03-26	2.07	2.08	0.02	0.97%	2.05	2.11	249491	5158	2.39%
2026-03-25	1.97	2.06	0.10	5.10%	1.97	2.06	231484	4682	2.22%
2026-03-24	1.99	1.96	-0.02	-1.01%	1.90	2.01	301132	5895	2.89%
2026-03-23	2.02	1.98	-0.10	-4.81%	1.98	2.03	326807	6520	3.14%
2026-03-20	2.14	2.08	-0.05	-2.35%	2.08	2.16	253422	5363	2.43%
2026-03-19	2.19	2.13	-0.07	-3.18%	2.12	2.21	278835	6031	2.68%
2026-03-18	2.15	2.20	0.06	2.80%	2.14	2.20	224605	4883	2.15%
2026-03-17	2.21	2.14	-0.06	-2.73%	2.14	2.25	288469	6333	2.77%
2026-03-16	2.16	2.20	0.04	1.85%	2.15	2.22	240026	5224	2.30%
2026-03-13	2.16	2.16	-0.01	-0.46%	2.15	2.21	267078	5813	2.56%
2026-03-12	2.13	2.17	0.03	1.40%	2.12	2.22	278946	6034	2.68%
2026-03-11	2.16	2.14	-0.02	-0.93%	2.12	2.16	201086	4302	1.93%
2026-03-10	2.15	2.16	0.04	1.89%	2.13	2.17	153606	3310	1.47%
2026-03-09	2.11	2.12	-0.02	-0.93%	2.08	2.14	211072	4437	2.03%
2026-03-06	2.10	2.14	0.04	1.90%	2.09	2.14	165560	3510	1.59%
2026-03-05	2.06	2.10	0.06	2.94%	2.06	2.12	222109	4645	2.13%
2026-03-04	2.04	2.04	-0.02	-0.97%	1.99	2.07	238835	4855	2.29%
2026-03-03	2.16	2.06	-0.10	-4.63%	2.05	2.19	384019	8125	3.68%
2026-03-02	2.19	2.16	-0.07	-3.14%	2.12	2.20	351426	7607	3.37%
2026-02-27	2.22	2.23	0.01	0.45%	2.20	2.23	214600	4758	2.06%
2026-02-26	2.23	2.22	0.01	0.45%	2.20	2.27	324500	7219	3.11%
2026-02-25	2.17	2.21	0.04	1.84%	2.16	2.21	195102	4284	1.87%
2026-02-24	2.15	2.17	0.02	0.93%	2.15	2.21	226620	4939	2.17%
2026-02-13	2.11	2.15	0.02	0.94%	2.10	2.16	215706	4610	2.07%
2026-02-12	2.17	2.13	-0.03	-1.39%	2.13	2.18	174621	3770	1.68%
2026-02-11	2.20	2.16	-0.03	-1.37%	2.16	2.20	164045	3572	1.57%
2026-02-10	2.19	2.19	0.00	0.00%	2.16	2.20	194591	4248	1.87%
2026-02-09	2.23	2.19	-0.02	-0.90%	2.18	2.25	256430	5672	2.46%
2026-02-06	2.19	2.21	0.01	0.45%	2.18	2.24	222842	4927	2.14%
2026-02-05	2.20	2.20	-0.02	-0.90%	2.16	2.22	196057	4298	1.88%
2026-02-04	2.15	2.22	0.07	3.26%	2.13	2.24	320282	7051	3.07%
2026-02-03	2.17	2.15	0.02	0.94%	2.11	2.19	282450	6044	2.71%
2026-02-02	2.15	2.13	-0.09	-4.05%	2.11	2.22	559495	12096	5.37%
2026-01-30	2.27	2.22	-0.12	-5.13%	2.22	2.27	213033	4751	2.04%
2026-01-29	2.35	2.34	-0.01	-0.43%	2.31	2.41	278961	6599	2.68%
2026-01-28	2.43	2.35	-0.07	-2.89%	2.33	2.44	293027	6971	2.81%
2026-01-27	2.38	2.42	-0.03	-1.22%	2.33	2.46	446750	10543	4.29%
2026-01-26	2.39	2.45	0.07	2.94%	2.39	2.50	493465	12223	4.73%