光洋股份 (002708) - 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
2026-05-22	15.40	15.98	0.70	4.58%	15.11	16.05	308423	48512	5.97%
2026-05-21	15.47	15.28	-0.10	-0.65%	15.27	16.30	327329	51611	6.34%
2026-05-20	15.48	15.38	-0.33	-2.10%	15.08	15.56	265771	40739	5.14%
2026-05-19	16.32	15.71	-0.11	-0.70%	15.58	16.50	339090	53801	6.56%
2026-05-18	15.41	15.82	0.29	1.87%	15.26	16.08	274810	43159	5.32%
2026-05-15	15.25	15.53	0.12	0.78%	14.92	15.98	337696	52311	6.54%
2026-05-14	15.83	15.41	-0.44	-2.78%	15.34	16.07	251251	39251	4.86%
2026-05-13	15.47	15.85	0.18	1.15%	15.32	15.94	308808	48480	5.98%
2026-05-12	15.34	15.67	0.35	2.28%	15.08	15.76	418342	64503	8.10%
2026-05-11	14.30	15.32	0.99	6.91%	14.20	15.76	581733	87631	11.26%
2026-05-08	13.79	14.33	0.38	2.72%	13.76	14.41	272844	38693	5.28%
2026-05-07	13.51	13.95	0.44	3.26%	13.41	14.13	245862	34056	4.76%
2026-05-06	13.34	13.51	0.17	1.27%	13.30	13.64	156259	21034	3.02%
2026-04-30	13.13	13.34	0.17	1.29%	13.13	13.50	132881	17692	2.57%
2026-04-29	13.15	13.17	0.00	0.00%	13.11	13.43	131638	17464	2.55%
2026-04-28	13.48	13.17	-0.34	-2.52%	13.11	13.48	135735	17939	2.63%
2026-04-27	13.02	13.51	0.50	3.84%	12.95	13.76	192446	25835	3.72%
2026-04-24	13.22	13.01	-0.21	-1.59%	12.84	13.22	141037	18315	2.73%
2026-04-23	13.57	13.22	-0.35	-2.58%	13.14	13.57	177061	23539	3.43%
2026-04-22	13.52	13.57	0.00	0.00%	13.45	13.70	194166	26367	3.76%
2026-04-21	13.48	13.57	-0.12	-0.88%	13.36	13.95	319183	43665	6.18%
2026-04-20	14.51	13.69	-1.03	-7.00%	13.40	14.51	603166	82594	11.67%
2026-04-17	14.02	14.72	0.94	6.82%	13.60	14.98	551319	80297	10.67%
2026-04-16	13.22	13.78	0.66	5.03%	13.22	14.16	319397	44260	6.18%
2026-04-15	13.32	13.12	-0.14	-1.06%	13.05	13.48	127701	16952	2.47%
2026-04-14	13.39	13.26	0.06	0.45%	13.14	13.40	124146	16438	2.40%
2026-04-13	13.37	13.20	-0.23	-1.71%	13.15	13.64	198279	26395	3.84%
2026-04-10	13.60	13.43	-0.06	-0.44%	13.41	13.86	320287	43736	6.20%
2026-04-09	12.64	13.49	0.70	5.47%	12.58	13.90	474310	63749	9.18%
2026-04-08	12.03	12.79	1.16	9.97%	11.95	12.79	201968	25050	3.91%
2026-04-07	11.31	11.63	0.40	3.56%	11.26	11.88	90114	10467	1.74%
2026-04-03	11.65	11.23	-0.38	-3.27%	11.21	11.69	59289	6727	1.15%
2026-04-02	11.94	11.61	-0.32	-2.68%	11.52	11.94	61614	7207	1.19%
2026-04-01	11.88	11.93	0.21	1.79%	11.86	12.15	74902	8970	1.45%
2026-03-31	11.95	11.72	-0.18	-1.51%	11.70	11.97	66661	7876	1.29%
2026-03-30	11.71	11.90	-0.03	-0.25%	11.66	11.96	49357	5832	0.96%
2026-03-27	11.50	11.93	0.29	2.49%	11.47	12.02	65363	7721	1.27%
2026-03-26	11.79	11.64	-0.18	-1.52%	11.58	11.87	58657	6872	1.14%
2026-03-25	11.56	11.82	0.26	2.25%	11.51	11.83	69880	8217	1.35%
2026-03-24	11.64	11.56	0.20	1.76%	11.22	11.69	84986	9724	1.64%
2026-03-23	11.80	11.36	-0.68	-5.65%	11.22	11.96	136961	15881	2.65%
2026-03-20	12.51	12.04	-0.41	-3.29%	12.01	12.57	87233	10670	1.69%
2026-03-19	12.63	12.45	-0.33	-2.58%	12.41	12.68	72345	9068	1.40%
2026-03-18	12.62	12.78	0.16	1.27%	12.55	12.81	48804	6182	0.94%
2026-03-17	12.98	12.62	-0.32	-2.47%	12.58	13.02	73449	9414	1.42%
2026-03-16	12.72	12.94	0.23	1.81%	12.61	12.96	69328	8884	1.34%
2026-03-13	12.85	12.71	-0.24	-1.85%	12.68	12.95	80599	10327	1.56%
2026-03-12	13.36	12.95	-0.44	-3.29%	12.93	13.38	103778	13596	2.01%
2026-03-11	13.30	13.39	0.07	0.53%	13.21	13.45	92503	12361	1.79%
2026-03-10	12.99	13.32	0.63	4.96%	12.98	13.35	138032	18236	2.67%
2026-03-09	12.75	12.69	-0.26	-2.01%	12.43	12.75	97557	12264	1.89%
2026-03-06	12.89	12.95	0.03	0.23%	12.80	13.05	69679	9037	1.35%
2026-03-05	12.81	12.92	0.37	2.95%	12.81	13.07	121901	15789	2.36%
2026-03-04	12.24	12.55	0.04	0.32%	12.24	12.80	109178	13746	2.11%
2026-03-03	13.32	12.51	-0.82	-6.15%	12.48	13.51	192753	24827	3.73%
2026-03-02	13.46	13.33	-0.41	-2.98%	13.21	13.57	159462	21329	3.09%
2026-02-27	13.97	13.74	-0.29	-2.07%	13.72	14.01	140279	19408	2.72%
2026-02-26	14.09	14.03	-0.08	-0.57%	13.86	14.10	123060	17220	2.38%
2026-02-25	13.92	14.11	0.16	1.15%	13.83	14.15	146235	20483	2.83%
2026-02-24	14.08	13.95	0.01	0.07%	13.81	14.14	132991	18507	2.57%