*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
2026-06-17	2.58	2.65	0.06	2.32%	2.57	2.69	309529	8185	2.97%
2026-06-16	2.54	2.59	0.04	1.57%	2.42	2.59	332214	8365	3.19%
2026-06-15	2.59	2.55	-0.02	-0.78%	2.53	2.61	223487	5702	2.14%
2026-06-12	2.51	2.57	0.07	2.80%	2.51	2.57	235693	5995	2.26%
2026-06-11	2.45	2.50	0.05	2.04%	2.43	2.53	252137	6219	2.42%
2026-06-10	2.49	2.45	-0.07	-2.78%	2.39	2.52	320740	7804	3.08%
2026-06-09	2.49	2.52	0.05	2.02%	2.48	2.55	227175	5719	2.18%
2026-06-08	2.49	2.47	-0.08	-3.14%	2.44	2.59	272652	6833	2.62%
2026-06-05	2.54	2.55	0.03	1.19%	2.53	2.61	289817	7448	2.78%
2026-06-04	2.62	2.52	-0.10	-3.82%	2.49	2.63	501966	12713	4.82%
2026-06-03	2.77	2.62	-0.14	-5.07%	2.62	2.77	447601	11939	4.29%
2026-06-02	2.71	2.76	0.03	1.10%	2.67	2.79	253896	6937	2.44%
2026-06-01	2.74	2.73	-0.01	-0.36%	2.65	2.74	320178	8663	3.07%
2026-05-29	2.78	2.74	-0.06	-2.14%	2.69	2.83	407266	11292	3.91%
2026-05-28	2.70	2.80	0.11	4.09%	2.68	2.80	389521	10743	3.74%
2026-05-27	2.74	2.69	-0.05	-1.82%	2.65	2.76	465322	12541	4.46%
2026-05-26	2.72	2.74	0.05	1.86%	2.67	2.80	619548	16966	5.94%
2026-05-25	2.63	2.69	0.09	3.46%	2.60	2.72	635498	16854	6.10%
2026-05-22	2.52	2.60	0.12	4.84%	2.51	2.60	559080	14353	5.36%
2026-05-21	2.59	2.48	-0.10	-3.88%	2.45	2.66	707642	18057	6.79%
2026-05-20	2.46	2.58	0.12	4.88%	2.45	2.58	479584	12131	4.60%
2026-05-19	2.38	2.46	0.08	3.36%	2.38	2.48	336861	8235	3.23%
2026-05-18	2.40	2.38	-0.03	-1.24%	2.33	2.42	311494	7371	2.99%
2026-05-15	2.39	2.41	0.03	1.26%	2.36	2.46	345678	8336	3.32%
2026-05-14	2.40	2.38	-0.02	-0.83%	2.36	2.43	388758	9271	3.73%
2026-05-13	2.31	2.40	0.09	3.90%	2.31	2.43	558934	13342	5.36%
2026-05-12	2.35	2.31	-0.03	-1.28%	2.30	2.38	378322	8805	3.63%
2026-05-11	2.32	2.34	0.04	1.74%	2.32	2.38	380359	8920	3.65%
2026-05-08	2.27	2.30	0.04	1.77%	2.26	2.32	401120	9212	3.85%
2026-05-07	2.20	2.26	0.07	3.20%	2.19	2.27	399614	8933	3.83%
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%