光环新网 (300383) - 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
2025-08-01	14.71	14.31	-0.25	-1.72%	14.06	14.96	757817	109182	4.22%
2025-07-31	14.51	14.56	0.00	0.00%	14.50	14.99	741808	109420	4.14%
2025-07-30	14.80	14.56	-0.44	-2.93%	14.46	14.80	583940	85380	3.26%
2025-07-29	14.79	15.00	0.14	0.94%	14.53	15.00	619315	91488	3.45%
2025-07-28	15.29	14.86	-0.33	-2.17%	14.67	15.33	764551	113434	4.26%
2025-07-25	14.99	15.19	0.23	1.54%	14.81	15.20	687623	103153	3.83%
2025-07-24	15.10	14.96	0.05	0.34%	14.85	15.17	492699	73680	2.75%
2025-07-23	14.90	14.91	-0.09	-0.60%	14.83	15.23	638210	95805	3.56%
2025-07-22	15.33	15.00	-0.33	-2.15%	14.92	15.47	715788	108463	3.99%
2025-07-21	15.51	15.33	-0.30	-1.92%	15.22	15.55	657056	100930	3.66%
2025-07-18	16.02	15.63	-0.36	-2.25%	15.60	16.18	607104	96007	3.38%
2025-07-17	15.87	15.99	0.13	0.82%	15.62	16.34	852338	136534	4.75%
2025-07-16	15.97	15.86	-0.10	-0.63%	15.80	16.44	1517670	244303	8.46%
2025-07-15	15.12	15.96	1.09	7.33%	15.12	16.12	1789303	282392	9.98%
2025-07-14	14.26	14.87	0.72	5.09%	14.24	15.08	1214375	180162	6.77%
2025-07-11	14.05	14.15	0.07	0.50%	13.85	14.23	563379	79329	3.14%
2025-07-10	14.44	14.08	-0.30	-2.09%	13.99	14.47	525101	74221	2.93%
2025-07-09	14.30	14.38	0.09	0.63%	14.06	14.60	793652	113690	4.42%
2025-07-08	14.14	14.29	0.04	0.28%	13.81	14.31	742181	104844	4.14%
2025-07-07	14.22	14.25	0.02	0.14%	14.02	14.58	576142	82272	3.21%
2025-07-04	14.31	14.23	0.27	1.93%	14.21	14.93	1258224	183535	7.01%
2025-07-03	13.86	13.96	0.18	1.31%	13.85	14.25	462635	64992	2.58%
2025-07-02	14.01	13.78	-0.30	-2.13%	13.66	14.07	420154	57914	2.34%
2025-07-01	14.35	14.08	-0.22	-1.54%	13.98	14.39	528038	74709	2.94%
2025-06-30	14.05	14.30	0.38	2.73%	13.99	14.48	778292	111367	4.34%
2025-06-27	13.68	13.92	0.30	2.20%	13.63	14.30	843685	118281	4.70%
2025-06-26	13.73	13.62	-0.12	-0.87%	13.52	13.86	530923	72773	2.96%
2025-06-25	13.34	13.74	0.46	3.46%	13.32	13.95	886345	121496	4.94%
2025-06-24	12.74	13.28	0.68	5.40%	12.68	13.28	693557	90552	3.87%
2025-06-23	12.27	12.60	0.20	1.61%	12.27	12.61	316267	39441	1.76%
2025-06-20	12.68	12.40	-0.24	-1.90%	12.38	12.75	363377	45384	2.03%
2025-06-19	12.92	12.64	-0.31	-2.39%	12.61	13.07	355256	45507	1.98%
2025-06-18	12.90	12.95	0.02	0.15%	12.76	13.09	369276	47676	2.06%
2025-06-17	13.12	12.93	-0.15	-1.15%	12.89	13.12	307734	39901	1.72%
2025-06-16	12.77	13.08	0.19	1.47%	12.73	13.17	388305	50713	2.16%
2025-06-13	13.35	12.89	-0.62	-4.59%	12.88	13.43	640877	83674	3.57%
2025-06-12	13.40	13.51	0.06	0.45%	13.28	13.96	563630	76869	3.14%
2025-06-11	13.66	13.45	-0.17	-1.25%	13.42	13.73	442543	59907	2.47%
2025-06-10	14.04	13.62	-0.37	-2.64%	13.37	14.14	705244	97012	3.93%
2025-06-09	13.77	13.99	0.35	2.57%	13.70	13.99	635681	88150	3.54%
2025-06-06	13.47	13.64	0.18	1.34%	13.36	13.85	699242	95010	3.90%
2025-06-05	12.95	13.46	0.51	3.94%	12.89	13.55	685174	90996	3.82%
2025-06-04	12.91	12.95	0.07	0.54%	12.86	13.13	362265	47036	2.02%
2025-06-03	12.85	12.88	-0.14	-1.08%	12.81	13.16	327103	42480	1.82%
2025-05-30	13.33	13.02	-0.40	-2.98%	12.98	13.34	395185	51641	2.20%
2025-05-29	13.17	13.42	0.23	1.74%	13.15	13.45	323012	43171	1.80%
2025-05-28	13.33	13.19	-0.07	-0.53%	13.13	13.40	274382	36337	1.53%
2025-05-27	13.43	13.26	-0.22	-1.63%	13.25	13.44	223338	29735	1.25%
2025-05-26	13.18	13.48	0.30	2.28%	13.18	13.53	336838	45054	1.88%
2025-05-23	13.55	13.18	-0.37	-2.73%	13.13	13.63	338465	45348	1.89%
2025-05-22	13.67	13.55	-0.22	-1.60%	13.52	13.84	328019	44764	1.83%
2025-05-21	13.96	13.77	-0.21	-1.50%	13.70	13.96	339905	46798	1.89%
2025-05-20	13.91	14.04	0.08	0.57%	13.75	14.09	354747	49470	1.98%
2025-05-19	13.89	13.96	-0.03	-0.21%	13.71	14.01	317260	44056	1.77%
2025-05-16	14.01	13.99	-0.18	-1.27%	13.88	14.15	611873	85566	3.41%
2025-05-15	14.81	14.17	-0.74	-4.96%	14.13	14.84	663561	95037	3.70%
2025-05-14	14.81	14.91	-0.01	-0.07%	14.68	15.18	609994	91088	3.40%
2025-05-13	14.95	14.92	0.16	1.08%	14.82	15.27	888828	133770	4.96%
2025-05-12	14.74	14.76	0.20	1.37%	14.45	14.79	445075	65150	2.48%
2025-05-09	14.95	14.56	-0.44	-2.93%	14.51	14.95	422568	61833	2.36%
2025-05-08	14.90	15.00	0.08	0.54%	14.80	15.16	508874	76349	2.84%
2025-05-07	15.42	14.92	-0.25	-1.65%	14.82	15.51	829950	125204	4.63%
2025-05-06	14.72	15.17	0.75	5.20%	14.71	15.33	1011598	152846	5.64%
2025-04-30	14.10	14.42	0.40	2.85%	13.91	14.66	739099	106306	4.12%
2025-04-29	13.60	14.02	0.37	2.71%	13.57	14.10	789851	110319	4.40%
2025-04-28	13.45	13.65	0.33	2.48%	13.45	14.05	872095	120036	4.86%
2025-04-25	13.30	13.32	0.14	1.06%	13.20	13.53	473758	63395	2.64%
2025-04-24	13.61	13.18	-0.52	-3.80%	13.10	13.67	549628	73120	3.06%