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
2025-12-17	12.13	12.32	0.11	0.90%	12.05	12.34	78803	9625	1.53%
2025-12-16	12.30	12.21	-0.07	-0.57%	12.03	12.37	76573	9309	1.49%
2025-12-15	12.47	12.28	-0.28	-2.23%	12.26	12.55	94744	11719	1.84%
2025-12-12	12.20	12.56	0.35	2.87%	12.17	12.65	124587	15494	2.42%
2025-12-11	12.50	12.21	-0.29	-2.32%	12.21	12.52	83310	10284	1.62%
2025-12-10	12.34	12.50	0.15	1.21%	12.30	12.56	107512	13413	2.09%
2025-12-09	12.31	12.35	-0.04	-0.32%	12.27	12.52	88453	10972	1.72%
2025-12-08	12.37	12.39	0.02	0.16%	12.27	12.43	94111	11627	1.83%
2025-12-05	12.00	12.37	0.35	2.91%	11.93	12.38	117776	14389	2.29%
2025-12-04	12.11	12.02	0.02	0.17%	11.98	12.20	81348	9830	1.58%
2025-12-03	12.14	12.00	-0.17	-1.40%	11.94	12.17	78311	9423	1.52%
2025-12-02	12.41	12.17	-0.27	-2.17%	12.13	12.46	111464	13622	2.17%
2025-12-01	12.34	12.44	0.09	0.73%	12.25	12.49	95231	11782	1.85%
2025-11-28	12.05	12.35	0.32	2.66%	11.95	12.35	123141	15035	2.40%
2025-11-27	12.20	12.03	-0.10	-0.82%	12.00	12.23	76563	9272	1.49%
2025-11-26	12.29	12.13	-0.20	-1.62%	12.10	12.39	97757	11977	1.90%
2025-11-25	12.18	12.33	0.17	1.40%	12.15	12.39	80073	9856	1.56%
2025-11-24	12.10	12.16	0.10	0.83%	11.83	12.21	100509	12094	1.96%
2025-11-21	12.40	12.06	-0.39	-3.13%	11.92	12.43	127161	15449	2.47%
2025-11-20	12.55	12.45	0.00	0.00%	12.41	12.65	59388	7413	1.16%
2025-11-19	12.77	12.45	-0.34	-2.66%	12.42	12.77	93050	11665	1.81%
2025-11-18	12.69	12.79	0.07	0.55%	12.51	12.79	107592	13583	2.09%
2025-11-17	12.96	12.72	-0.29	-2.23%	12.67	12.96	140402	17920	2.73%
2025-11-14	13.20	13.01	-0.30	-2.25%	12.99	13.25	161126	21140	3.13%
2025-11-13	13.35	13.31	-0.21	-1.55%	13.10	13.39	200509	26555	3.90%
2025-11-12	13.60	13.52	-0.13	-0.95%	13.40	14.00	281658	38380	5.48%
2025-11-11	13.19	13.65	0.60	4.60%	13.10	14.36	419553	58073	8.16%
2025-11-10	13.26	13.05	-0.38	-2.83%	12.98	13.39	248560	32614	4.84%
2025-11-07	14.24	13.43	-0.52	-3.73%	13.43	14.36	382505	52342	7.44%
2025-11-06	13.60	13.95	0.54	4.03%	13.32	14.26	375497	52070	7.31%
2025-11-05	13.33	13.41	-0.15	-1.11%	13.25	13.64	134269	18081	2.61%
2025-11-04	13.52	13.56	-0.10	-0.73%	13.41	14.24	214421	29399	4.17%
2025-11-03	13.92	13.66	-0.21	-1.51%	13.38	13.95	222822	30218	4.34%
2025-10-31	13.80	13.87	0.12	0.87%	13.77	14.19	321662	44955	6.26%
2025-10-30	13.73	13.75	0.02	0.15%	13.63	13.95	192647	26560	3.75%
2025-10-29	13.68	13.73	0.00	0.00%	13.59	13.87	117048	16047	2.28%
2025-10-28	13.60	13.73	0.14	1.03%	13.56	13.84	139110	19078	2.71%
2025-10-27	13.74	13.59	-0.14	-1.02%	13.54	13.83	154043	21027	3.00%
2025-10-24	13.31	13.73	0.42	3.16%	13.31	13.94	194832	26809	3.79%
2025-10-23	13.47	13.31	-0.19	-1.41%	13.18	13.56	108218	14364	2.11%
2025-10-22	13.89	13.50	-0.39	-2.81%	13.43	13.93	150355	20499	2.93%
2025-10-21	13.50	13.89	0.53	3.97%	13.38	14.16	253721	34920	4.94%
2025-10-20	13.06	13.36	0.51	3.97%	13.05	13.55	163843	21834	3.19%
2025-10-17	13.38	12.85	-0.52	-3.89%	12.80	13.44	183008	23872	3.56%
2025-10-16	13.58	13.37	-0.29	-2.12%	13.30	13.66	138901	18658	2.70%
2025-10-15	13.61	13.66	0.06	0.44%	13.34	13.68	168118	22733	3.27%
2025-10-14	14.13	13.60	-0.31	-2.23%	13.57	14.30	243836	33935	4.74%
2025-10-13	13.28	13.91	-0.07	-0.50%	13.00	13.99	287944	39129	5.60%
2025-10-10	13.94	13.98	0.03	0.22%	13.84	14.43	343366	48602	6.68%
2025-10-09	13.81	13.95	0.00	0.00%	13.45	14.05	321159	44249	6.25%
2025-09-30	14.50	13.95	0.06	0.43%	13.89	14.60	584916	82531	11.38%
2025-09-29	14.03	13.89	-0.14	-1.00%	13.80	14.23	283856	39550	5.52%
2025-09-26	14.23	14.03	-0.44	-3.04%	14.00	14.63	425837	60656	8.28%
2025-09-25	15.07	14.47	-0.86	-5.61%	14.39	15.27	779986	114328	15.17%
2025-09-24	13.90	15.33	1.39	9.97%	13.69	15.33	748141	111331	14.56%
2025-09-23	14.28	13.94	-0.37	-2.59%	13.69	14.44	472145	66130	9.19%
2025-09-22	13.58	14.31	0.49	3.55%	13.58	14.68	633981	90668	12.33%
2025-09-19	13.60	13.82	0.50	3.75%	13.24	14.20	716582	99095	13.94%
2025-09-18	13.18	13.32	0.37	2.86%	13.17	14.25	769545	105934	14.97%
2025-09-17	12.93	12.95	0.02	0.15%	12.83	13.08	195384	25264	3.80%
2025-09-16	12.56	12.93	0.44	3.52%	12.51	12.97	242392	31001	4.72%
2025-09-15	12.68	12.49	-0.14	-1.11%	12.47	12.79	158933	20059	3.09%
2025-09-12	12.84	12.63	-0.23	-1.79%	12.55	12.88	199112	25288	3.87%
2025-09-11	12.52	12.86	0.30	2.39%	12.27	13.00	297300	37464	5.78%
2025-09-10	12.36	12.56	0.17	1.37%	12.25	12.97	263792	33233	5.13%
2025-09-09	12.30	12.39	0.19	1.56%	12.13	12.80	372236	46350	7.24%
2025-09-08	11.75	12.20	0.41	3.48%	11.75	12.46	291231	35245	5.67%