星光股份 (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
2026-08-21	2.06	2.09	0.02	0.97%	2.03	2.10	239751	4956	2.30%
2026-08-20	2.05	2.07	0.03	1.47%	2.03	2.09	213917	4414	2.05%
2026-08-19	2.08	2.04	-0.08	-3.77%	2.02	2.10	287821	5910	2.76%
2026-08-18	2.16	2.12	-0.03	-1.40%	2.10	2.17	265381	5638	2.55%
2026-08-17	2.08	2.15	0.07	3.37%	2.07	2.17	365793	7781	3.51%
2026-08-14	2.11	2.08	-0.02	-0.95%	2.05	2.12	274948	5712	2.64%
2026-08-13	2.15	2.10	-0.04	-1.87%	2.10	2.21	359057	7727	3.44%
2026-08-12	2.09	2.14	0.06	2.88%	2.07	2.15	342034	7263	3.28%
2026-08-11	2.09	2.08	-0.01	-0.48%	2.06	2.11	211093	4400	2.03%
2026-08-10	2.05	2.09	0.05	2.45%	2.02	2.09	288994	5942	2.77%
2026-08-07	2.09	2.04	-0.06	-2.86%	2.00	2.09	348018	7068	3.34%
2026-08-06	2.08	2.10	0.02	0.96%	2.03	2.12	432917	9002	4.15%
2026-08-05	2.05	2.08	0.03	1.46%	2.05	2.16	583020	12209	5.59%
2026-08-04	2.00	2.05	0.07	3.54%	1.99	2.07	338859	6876	3.25%
2026-08-03	1.93	1.98	0.05	2.59%	1.92	1.98	218717	4274	2.10%
2026-07-31	1.93	1.93	0.03	1.58%	1.91	1.95	226911	4387	2.18%
2026-07-30	1.93	1.90	-0.03	-1.55%	1.90	1.99	312813	6073	3.00%
2026-07-29	1.90	1.93	0.03	1.58%	1.89	1.95	266897	5119	2.56%
2026-07-28	1.86	1.90	0.04	2.15%	1.84	1.98	402529	7749	3.86%
2026-07-27	1.79	1.86	0.07	3.91%	1.78	1.87	257376	4738	2.47%
2026-07-24	1.84	1.79	-0.08	-4.28%	1.79	1.86	230570	4173	2.21%
2026-07-23	1.80	1.87	0.07	3.89%	1.80	1.88	276208	5084	2.65%
2026-07-22	1.83	1.80	-0.04	-2.17%	1.79	1.86	244198	4443	2.34%
2026-07-21	1.83	1.84	0.01	0.55%	1.74	1.84	312673	5617	3.00%
2026-07-20	1.92	1.83	-0.10	-5.18%	1.79	1.95	385862	7232	3.70%
2026-07-17	2.02	1.93	-0.09	-4.46%	1.90	2.05	361071	7107	3.46%
2026-07-16	1.99	2.02	-0.01	-0.49%	1.98	2.07	284855	5780	2.73%
2026-07-15	2.02	2.03	0.02	1.00%	2.00	2.07	296871	6027	2.85%
2026-07-14	1.99	2.01	0.00	0.00%	1.96	2.04	284929	5709	2.73%
2026-07-13	2.12	2.01	-0.14	-6.51%	1.98	2.14	379907	7756	3.64%
2026-07-10	2.15	2.15	-0.01	-0.46%	2.11	2.20	355438	7686	3.41%
2026-07-09	2.17	2.16	-0.02	-0.92%	2.04	2.21	375240	8015	3.60%
2026-07-08	2.22	2.18	-0.04	-1.80%	2.16	2.23	251057	5480	2.41%
2026-07-07	2.28	2.22	-0.08	-3.48%	2.21	2.30	260405	5851	2.50%
2026-07-06	2.43	2.30	-0.15	-6.12%	2.25	2.43	571120	13293	5.48%
2026-07-03	2.38	2.45	0.12	5.15%	2.32	2.48	654471	15660	6.28%
2026-07-02	2.40	2.33	-0.01	-0.43%	2.33	2.53	912477	22022	8.75%
2026-07-01	2.17	2.34	0.16	7.34%	2.17	2.40	994225	23248	9.54%
2026-06-30	2.26	2.18	-0.11	-4.80%	2.15	2.28	465483	10260	4.47%
2026-06-29	2.26	2.29	0.01	0.44%	2.24	2.38	435515	10060	4.18%
2026-06-26	2.23	2.28	0.02	0.88%	2.14	2.39	607410	13712	5.83%
2026-06-25	2.40	2.26	-0.20	-8.13%	2.21	2.40	803411	18251	7.71%
2026-06-24	2.65	2.46	-0.22	-8.21%	2.45	2.68	757111	19133	7.26%
2026-06-23	2.51	2.68	0.14	5.51%	2.50	2.73	947343	24949	9.09%
2026-06-22	2.63	2.54	-0.11	-4.15%	2.45	2.63	957035	24225	9.18%
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%