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
2025-10-31	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%
2025-09-05	11.50	11.79	0.35	3.06%	11.38	11.79	145118	16894	2.82%
2025-09-04	11.80	11.44	-0.26	-2.22%	11.26	11.90	187108	21738	3.64%
2025-09-03	12.20	11.70	-0.44	-3.62%	11.60	12.29	161575	19177	3.14%
2025-09-02	12.29	12.14	-0.11	-0.90%	11.69	12.36	252641	30318	4.92%
2025-09-01	12.38	12.25	-0.09	-0.73%	12.10	12.43	161188	19685	3.14%
2025-08-29	12.56	12.34	-0.22	-1.75%	12.26	12.60	146416	18108	2.85%
2025-08-28	12.53	12.56	0.00	0.00%	12.05	12.70	237558	29456	4.62%
2025-08-27	13.06	12.56	-0.58	-4.41%	12.51	13.23	346633	44684	6.74%
2025-08-26	13.16	13.14	-0.17	-1.28%	13.11	13.41	297691	39370	5.79%
2025-08-25	13.20	13.31	0.25	1.91%	13.15	13.77	460078	61802	8.95%
2025-08-22	12.89	13.06	0.24	1.87%	12.82	13.40	327412	42847	6.37%
2025-08-21	13.05	12.82	-0.28	-2.14%	12.72	13.05	302477	38867	5.88%
2025-08-20	12.69	13.10	0.30	2.34%	12.56	13.24	546797	70451	10.64%
2025-08-19	12.49	12.80	0.34	2.73%	12.23	13.05	817506	103721	15.90%
2025-08-18	11.48	12.46	1.13	9.97%	11.48	12.46	300744	36746	5.85%
2025-08-15	11.11	11.33	0.23	2.07%	11.10	11.38	193845	21915	3.77%
2025-08-14	11.38	11.10	-0.25	-2.20%	11.03	11.41	181076	20253	3.52%
2025-08-13	11.39	11.35	-0.02	-0.18%	11.23	11.41	148669	16850	2.89%
2025-08-12	11.28	11.37	0.07	0.62%	11.23	11.44	170999	19413	3.33%
2025-08-11	11.21	11.30	0.13	1.16%	11.20	11.38	152574	17256	2.97%
2025-08-08	11.13	11.17	-0.01	-0.09%	11.07	11.33	170343	19080	3.31%
2025-08-07	11.20	11.18	-0.06	-0.53%	11.11	11.30	165680	18524	3.22%
2025-08-06	11.29	11.24	0.05	0.45%	11.12	11.30	197779	22209	3.85%
2025-08-05	10.99	11.19	0.22	2.01%	10.94	11.24	253868	28252	4.94%
2025-08-04	10.62	10.97	0.29	2.72%	10.57	10.98	180475	19607	3.51%
2025-08-01	10.71	10.68	-0.02	-0.19%	10.60	10.82	101334	10823	1.97%
2025-07-31	10.85	10.70	-0.04	-0.37%	10.67	11.03	185270	20119	3.60%
2025-07-30	10.83	10.74	-0.15	-1.38%	10.65	10.87	137336	14752	2.67%
2025-07-29	10.95	10.89	-0.05	-0.46%	10.78	11.00	139731	15178	2.72%
2025-07-28	10.82	10.94	0.13	1.20%	10.79	11.08	220687	24084	4.29%
2025-07-25	10.77	10.81	0.02	0.19%	10.68	10.93	136385	14689	2.65%
2025-07-24	10.72	10.79	0.09	0.84%	10.71	10.92	107095	11586	2.08%