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
2026-09-16	24.75	25.72	0.74	2.96%	24.66	25.93	400626	101944	9.32%
2026-09-15	24.07	24.98	0.74	3.05%	24.07	26.66	434810	110051	10.11%
2026-09-14	23.60	24.24	0.41	1.72%	22.70	24.48	237924	56916	5.53%
2026-09-11	23.30	23.83	0.18	0.76%	22.50	24.33	246289	57799	5.73%
2026-09-10	23.48	23.65	-0.09	-0.38%	23.30	24.45	168968	40198	3.93%
2026-09-09	23.97	23.74	-0.15	-0.63%	23.48	24.64	148868	35737	3.46%
2026-09-08	23.56	23.89	0.10	0.42%	23.56	24.68	172855	41795	4.02%
2026-09-07	23.07	23.79	0.94	4.11%	22.80	23.98	175734	41480	4.09%
2026-09-04	24.27	22.85	-0.94	-3.95%	22.65	24.39	191743	44911	4.46%
2026-09-03	24.34	23.79	-0.31	-1.29%	23.45	24.35	127287	30309	2.96%
2026-09-02	24.11	24.10	-0.26	-1.07%	23.82	24.34	145639	35066	3.39%
2026-09-01	25.57	24.36	-1.21	-4.73%	24.31	25.62	213214	52448	4.96%
2026-08-31	24.45	25.57	0.35	1.39%	24.37	25.78	174308	43928	4.05%
2026-08-28	25.62	25.22	-0.51	-1.98%	25.22	26.36	198830	51100	4.62%
2026-08-27	24.92	25.73	1.06	4.30%	24.39	25.95	253088	64487	5.89%
2026-08-26	25.48	24.67	-0.30	-1.20%	24.49	25.48	182058	45138	4.23%
2026-08-25	25.00	24.97	-0.18	-0.72%	24.01	25.50	213353	52934	4.96%
2026-08-24	25.90	25.15	-0.89	-3.42%	24.46	25.98	234844	58877	5.46%
2026-08-21	25.27	26.04	0.48	1.88%	24.82	27.00	279461	72655	6.50%
2026-08-20	26.51	25.56	-0.14	-0.54%	25.30	26.96	305833	79571	7.11%
2026-08-19	26.97	25.70	-2.56	-9.06%	25.44	27.52	453570	120218	10.55%
2026-08-18	26.64	28.26	1.82	6.88%	26.56	28.96	641219	176510	14.91%
2026-08-17	26.06	26.44	0.89	3.48%	25.60	26.44	300755	78365	6.99%
2026-08-14	25.50	25.55	0.34	1.35%	24.90	25.73	227575	57850	5.29%
2026-08-13	25.80	25.21	-0.28	-1.10%	25.20	26.17	299279	77086	6.96%
2026-08-12	25.08	25.49	0.56	2.25%	24.68	25.57	303885	76763	7.07%
2026-08-11	24.81	24.93	-0.23	-0.91%	24.51	25.56	313792	78525	7.30%
2026-08-10	26.16	25.16	-1.14	-4.33%	24.50	26.42	516842	129363	12.02%
2026-08-07	24.00	26.30	2.39	10.00%	23.99	26.30	347743	87884	8.09%
2026-08-06	22.86	23.91	1.00	4.36%	22.61	24.18	368023	86947	8.56%
2026-08-05	21.60	22.91	1.17	5.38%	21.59	23.25	288285	65172	6.70%
2026-08-04	20.60	21.74	1.52	7.52%	20.40	21.87	257791	55124	5.99%
2026-08-03	20.85	20.22	-0.64	-3.07%	20.04	20.85	171814	34935	4.00%
2026-07-31	21.37	20.86	0.77	3.83%	20.84	21.85	221561	47199	5.15%
2026-07-30	21.35	20.09	-1.50	-6.95%	19.81	21.59	260035	53309	6.05%
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%