光华科技 (002741) - 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
2026-07-29	21.84	21.59	-0.30	-1.37%	20.85	22.15	258372	55324	6.01%
2026-07-28	22.65	21.89	-1.38	-5.93%	21.71	23.50	222531	49975	5.17%
2026-07-27	21.92	23.27	1.37	6.26%	21.56	23.27	242100	54509	5.63%
2026-07-24	21.80	21.90	-0.45	-2.01%	21.60	22.86	198952	44146	4.63%
2026-07-23	22.34	22.35	0.05	0.22%	22.04	23.32	208535	47055	4.85%
2026-07-22	23.03	22.30	-0.99	-4.25%	22.05	23.74	324387	74484	7.54%
2026-07-21	21.85	23.29	0.97	4.35%	20.09	23.33	474371	102791	11.13%
2026-07-20	25.30	22.32	-2.48	-10.00%	22.32	25.60	298041	69509	6.99%
2026-07-17	27.16	24.80	-2.41	-8.86%	24.65	27.38	254004	65570	5.96%
2026-07-16	27.90	27.21	-1.40	-4.89%	26.85	29.17	232198	64528	5.45%
2026-07-15	29.99	28.61	-0.89	-3.02%	28.50	30.20	238217	69705	5.59%
2026-07-14	27.31	29.50	2.12	7.74%	27.25	29.95	332702	94576	7.80%
2026-07-13	29.94	27.38	-3.04	-9.99%	27.38	30.67	319473	91826	7.49%
2026-07-10	33.15	30.42	-2.08	-6.40%	30.42	33.33	366396	116675	8.59%
2026-07-09	31.72	32.50	1.41	4.54%	29.90	32.88	382892	119722	8.98%
2026-07-08	33.69	31.09	-1.63	-4.98%	30.51	33.85	362822	115268	8.51%
2026-07-07	31.65	32.72	1.10	3.48%	31.50	34.78	484182	161667	11.36%
2026-07-06	33.50	31.62	-1.72	-5.16%	31.05	33.98	349635	112193	8.20%
2026-07-03	32.93	33.34	-1.01	-2.94%	32.05	35.30	465039	155637	10.91%
2026-07-02	34.15	34.35	-1.24	-3.48%	33.01	36.88	483508	169579	11.34%
2026-07-01	35.90	35.59	-0.15	-0.42%	34.90	36.96	498010	179530	11.68%
2026-06-30	34.60	35.74	0.54	1.53%	33.30	36.50	530033	187217	12.43%
2026-06-29	38.46	35.20	-3.91	-10.00%	35.20	39.40	530660	193730	12.45%
2026-06-26	36.01	39.11	2.26	6.13%	35.90	39.50	764848	289138	17.94%
2026-06-25	35.44	36.85	1.88	5.38%	34.27	37.00	760213	273672	17.83%
2026-06-24	34.99	34.97	-2.43	-6.50%	34.11	36.50	796351	279240	18.68%
2026-06-23	40.00	37.40	-4.16	-10.01%	37.40	40.31	347505	131677	8.15%
2026-06-22	41.15	41.56	0.26	0.63%	38.66	42.15	874198	355697	20.50%
2026-06-18	39.79	41.30	1.86	4.72%	38.41	41.48	1137926	454798	26.69%
2026-06-17	38.68	39.44	3.59	10.01%	38.65	39.44	206054	80600	4.83%
2026-06-16	35.85	35.85	3.26	10.00%	35.85	35.85	46802	16778	1.10%
2026-06-15	31.16	32.59	2.96	9.99%	31.10	32.59	335334	107962	7.87%
2026-06-12	28.15	29.63	2.00	7.24%	27.39	30.39	742384	217194	17.41%
2026-06-11	28.39	27.63	-0.92	-3.22%	27.40	28.80	414652	115977	9.73%
2026-06-10	28.38	28.55	0.24	0.85%	27.86	28.97	479685	136362	11.25%
2026-06-09	26.50	28.31	2.57	9.98%	26.30	28.31	334800	91636	7.85%
2026-06-08	26.66	25.74	-2.24	-8.01%	25.31	27.12	479342	125450	11.24%
2026-06-05	27.85	27.98	-0.45	-1.58%	27.01	29.18	440042	124253	10.32%
2026-06-04	27.72	28.43	0.21	0.74%	27.56	28.96	384704	108190	9.02%
2026-06-03	27.31	28.22	1.07	3.94%	26.85	29.10	539864	151656	12.66%
2026-06-02	27.25	27.15	-0.20	-0.73%	26.25	27.94	384181	104036	9.01%
2026-06-01	28.36	27.35	-1.51	-5.23%	27.15	29.20	511365	141962	11.99%
2026-05-29	30.40	28.86	-2.30	-7.38%	28.51	30.50	721965	212260	16.93%
2026-05-28	29.00	31.16	1.21	4.04%	28.85	31.16	817732	245435	19.18%
2026-05-27	27.81	29.95	1.82	6.47%	27.48	30.23	859667	248625	20.16%
2026-05-26	28.00	28.13	0.23	0.82%	27.27	29.08	1016346	284185	23.84%
2026-05-25	26.75	27.90	2.54	10.02%	26.68	27.90	443883	122831	10.41%
2026-05-22	23.90	25.36	2.31	10.02%	23.77	25.36	754509	188996	17.70%
2026-05-21	23.91	23.05	-0.52	-2.21%	22.96	25.12	445453	107484	10.45%
2026-05-20	22.96	23.57	0.45	1.95%	22.90	23.80	262943	61787	6.17%
2026-05-19	23.60	23.12	-0.78	-3.26%	22.75	23.68	305936	70689	7.18%
2026-05-18	22.62	23.90	1.11	4.87%	22.50	24.45	371866	88287	8.72%
2026-05-15	22.78	22.79	0.01	0.04%	22.57	23.80	284861	65985	6.68%
2026-05-14	23.60	22.78	-0.88	-3.72%	22.74	23.60	272514	62843	6.39%
2026-05-13	22.25	23.66	1.17	5.20%	22.25	23.99	448889	104864	10.53%
2026-05-12	22.85	22.49	-0.27	-1.19%	21.91	22.87	266404	59356	6.25%
2026-05-11	22.20	22.86	0.73	3.30%	22.13	23.07	341760	77634	8.02%
2026-05-08	22.21	22.13	-0.31	-1.38%	22.04	22.60	241146	53656	5.66%
2026-05-07	22.22	22.44	0.02	0.09%	22.05	22.75	285197	63895	6.69%
2026-05-06	22.13	22.42	0.72	3.32%	21.85	22.65	342663	76290	8.04%
2026-04-30	21.76	21.70	-0.05	-0.23%	21.58	22.18	249529	54465	5.85%
2026-04-29	21.80	21.75	-0.16	-0.73%	21.19	21.91	336272	72553	7.89%
2026-04-28	22.05	21.91	-0.35	-1.57%	21.23	22.35	422873	92580	9.92%
2026-04-27	20.10	22.26	2.02	9.98%	20.10	22.26	387740	83196	9.09%
2026-04-24	20.01	20.24	-0.03	-0.15%	19.93	20.41	152687	30775	3.58%
2026-04-23	20.40	20.27	0.08	0.40%	19.95	20.69	268653	54690	6.30%
2026-04-22	19.97	20.19	0.22	1.10%	19.88	20.38	194158	39089	4.55%
2026-04-21	19.44	19.97	0.37	1.89%	19.28	20.17	201838	40056	4.73%
2026-04-20	19.50	19.60	0.06	0.31%	19.41	19.97	142580	28122	3.34%