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
2026-08-06	10.50	10.45	-0.15	-1.42%	10.22	10.56	157570	16384	3.05%
2026-08-05	10.25	10.60	0.32	3.11%	10.23	10.64	168912	17787	3.27%
2026-08-04	10.26	10.28	0.20	1.98%	9.94	10.32	138748	14122	2.69%
2026-08-03	9.90	10.08	0.30	3.07%	9.80	10.14	150014	15078	2.90%
2026-07-31	9.55	9.78	0.53	5.73%	9.48	9.93	223167	21789	4.32%
2026-07-30	9.75	9.25	-0.57	-5.80%	9.22	9.79	179419	17022	3.47%
2026-07-29	9.58	9.82	0.36	3.81%	9.55	10.05	222595	21819	4.31%
2026-07-28	9.47	9.46	-0.20	-2.07%	9.39	9.79	106651	10191	2.06%
2026-07-27	9.60	9.66	0.13	1.36%	9.30	9.74	134153	12833	2.60%
2026-07-24	9.27	9.53	0.09	0.95%	9.12	9.74	205805	19508	3.98%
2026-07-23	9.14	9.44	0.32	3.51%	9.04	9.47	129677	12023	2.51%
2026-07-22	9.27	9.12	-0.32	-3.39%	9.10	9.46	149533	13863	2.89%
2026-07-21	9.30	9.44	0.14	1.51%	8.61	9.48	219845	20052	4.26%
2026-07-20	9.95	9.30	-0.49	-5.01%	9.16	10.07	209983	20175	4.06%
2026-07-17	10.47	9.79	-0.71	-6.76%	9.61	10.51	236970	23808	4.59%
2026-07-16	10.40	10.50	0.00	0.00%	10.27	11.20	242785	26104	4.70%
2026-07-15	10.69	10.50	-0.28	-2.60%	10.41	10.84	140620	14887	2.72%
2026-07-14	10.07	10.78	0.61	6.00%	9.94	10.83	262473	27339	5.08%
2026-07-13	11.23	10.17	-1.13	-10.00%	10.17	11.23	260129	27302	5.03%
2026-07-10	11.30	11.30	-0.02	-0.18%	11.18	11.77	233890	26793	4.53%
2026-07-09	11.30	11.32	-0.09	-0.79%	10.91	11.63	235472	26396	4.56%
2026-07-08	12.33	11.41	-0.94	-7.61%	11.40	12.38	289011	33700	5.59%
2026-07-07	12.95	12.35	-0.67	-5.15%	12.32	13.38	285775	36326	5.53%
2026-07-06	13.87	13.02	-0.67	-4.89%	13.00	13.94	390047	52456	7.55%
2026-07-03	12.97	13.69	0.72	5.55%	12.95	14.27	593531	81935	11.49%
2026-07-02	12.78	12.97	0.10	0.78%	12.65	13.79	353705	46946	6.85%
2026-07-01	13.10	12.87	-0.32	-2.43%	12.80	13.42	252089	32820	4.88%
2026-06-30	12.65	13.19	0.54	4.27%	12.50	13.42	254039	33119	4.92%
2026-06-29	13.32	12.65	-0.72	-5.39%	12.10	13.38	333274	42263	6.45%
2026-06-26	14.01	13.37	-0.63	-4.50%	13.35	14.23	270644	37020	5.24%
2026-06-25	14.83	14.00	-0.83	-5.60%	13.88	14.87	285823	40716	5.53%
2026-06-24	14.78	14.83	-0.09	-0.60%	14.30	15.12	236606	34949	4.58%
2026-06-23	14.92	14.92	-0.06	-0.40%	14.81	15.50	292045	44126	5.65%
2026-06-22	15.14	14.98	-0.20	-1.32%	14.28	15.49	412965	61409	7.99%
2026-06-18	14.17	15.18	1.05	7.43%	14.16	15.42	460533	69068	8.91%
2026-06-17	13.87	14.13	0.19	1.36%	13.75	14.59	293932	41588	5.69%
2026-06-16	13.39	13.94	0.53	3.95%	13.23	14.21	315438	43641	6.11%
2026-06-15	13.16	13.41	0.31	2.37%	13.11	13.72	296050	39665	5.73%
2026-06-12	13.99	13.10	-0.69	-5.00%	13.04	14.40	354814	47970	6.87%
2026-06-11	14.12	13.79	-0.45	-3.16%	13.59	14.56	303997	42377	5.88%
2026-06-10	14.45	14.24	-0.46	-3.13%	13.79	14.54	343138	48657	6.64%
2026-06-09	15.14	14.70	-0.39	-2.58%	14.45	15.43	439849	64683	8.51%
2026-06-08	15.24	15.09	-0.77	-4.85%	14.94	15.83	585556	90053	11.33%
2026-06-05	14.28	15.86	1.44	9.99%	14.23	15.86	615243	94671	11.91%
2026-06-04	13.94	14.42	0.34	2.41%	13.87	14.97	302582	43870	5.86%
2026-06-03	13.40	14.08	0.69	5.15%	13.17	14.60	305641	42528	5.92%
2026-06-02	13.72	13.39	-0.21	-1.54%	13.27	13.80	161255	21736	3.12%
2026-06-01	13.61	13.60	-0.10	-0.73%	13.43	14.12	189151	26014	3.66%
2026-05-29	14.85	13.70	-1.17	-7.87%	13.58	14.95	271079	38221	5.25%
2026-05-28	15.12	14.87	-0.25	-1.65%	14.59	15.28	228634	34024	4.43%
2026-05-27	15.65	15.12	-0.63	-4.00%	15.05	15.68	222006	33981	4.30%
2026-05-26	15.69	15.75	0.15	0.96%	15.41	16.15	263393	41214	5.10%
2026-05-25	15.99	15.60	-0.38	-2.38%	15.40	16.35	257490	40342	4.98%
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%