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
2026-08-14	12.70	13.24	0.42	3.28%	12.58	13.44	1064388	138846	5.93%
2026-08-13	13.62	12.82	-0.60	-4.47%	12.80	13.84	1199667	161144	6.69%
2026-08-12	13.48	13.42	0.09	0.68%	13.34	13.64	492645	66244	2.75%
2026-08-11	13.62	13.33	-0.11	-0.82%	13.29	13.65	561740	75564	3.13%
2026-08-10	13.41	13.44	-0.15	-1.10%	13.20	13.55	708948	94645	3.95%
2026-08-07	13.70	13.59	-0.06	-0.44%	13.33	13.89	805211	109042	4.49%
2026-08-06	13.72	13.65	-0.36	-2.57%	13.53	13.97	830247	114096	4.63%
2026-08-05	13.85	14.01	-0.09	-0.64%	13.78	14.28	1191932	167197	6.64%
2026-08-04	13.88	14.10	0.76	5.70%	13.63	14.24	1185894	165472	6.61%
2026-08-03	13.60	13.34	-0.18	-1.33%	13.32	13.89	861195	116675	4.80%
2026-07-31	13.50	13.52	0.66	5.13%	13.20	14.15	1353976	185123	7.55%
2026-07-30	13.10	12.86	-0.39	-2.94%	12.85	13.35	732122	96160	4.08%
2026-07-29	12.69	13.25	0.61	4.83%	12.22	13.28	944293	121278	5.26%
2026-07-28	12.48	12.64	-0.06	-0.47%	12.28	12.85	546974	68971	3.05%
2026-07-27	12.25	12.70	0.39	3.17%	12.12	12.70	501389	62662	2.79%
2026-07-24	12.82	12.31	-0.86	-6.53%	12.31	12.96	704186	88836	3.92%
2026-07-23	13.30	13.17	-0.37	-2.73%	13.11	13.58	828475	110400	4.62%
2026-07-22	13.32	13.54	0.14	1.04%	13.16	13.88	1305812	177828	7.28%
2026-07-21	12.92	13.40	0.26	1.98%	12.59	13.42	1095246	143346	6.10%
2026-07-20	12.90	13.14	0.29	2.26%	12.57	13.25	997611	129206	5.56%
2026-07-17	12.13	12.85	0.58	4.73%	11.80	13.32	1264422	158708	7.05%
2026-07-16	12.10	12.27	0.07	0.57%	11.96	12.52	491320	60624	2.74%
2026-07-15	12.22	12.20	-0.19	-1.53%	11.95	12.50	537573	65767	3.00%
2026-07-14	13.11	12.39	-0.88	-6.63%	11.80	13.33	929676	115231	5.18%
2026-07-13	13.00	13.27	0.20	1.53%	12.92	13.55	880156	116694	4.91%
2026-07-10	12.90	13.07	0.11	0.85%	12.79	13.52	881808	116667	4.91%
2026-07-09	12.70	12.96	0.15	1.17%	12.50	13.04	771908	98976	4.30%
2026-07-08	12.28	12.81	0.63	5.17%	12.28	13.10	910367	116090	5.07%
2026-07-07	12.49	12.18	-0.27	-2.17%	12.02	12.56	379632	46468	2.12%
2026-07-06	12.90	12.45	-0.55	-4.23%	12.45	13.00	527145	66551	2.94%
2026-07-03	13.35	13.00	-0.24	-1.81%	12.88	13.55	722911	94677	4.03%
2026-07-02	13.34	13.24	-0.53	-3.85%	13.20	13.80	907496	122425	5.06%
2026-07-01	12.43	13.77	1.33	10.69%	12.27	14.64	1661385	226193	9.26%
2026-06-30	11.95	12.44	0.54	4.54%	11.69	12.70	607713	74644	3.39%
2026-06-29	12.02	11.90	-0.21	-1.73%	11.80	12.20	531500	63713	2.96%
2026-06-26	12.90	12.11	-1.05	-7.98%	12.08	12.90	845334	104727	4.71%
2026-06-25	13.66	13.16	-0.27	-2.01%	13.06	13.97	905710	121420	5.05%
2026-06-24	12.71	13.43	0.82	6.50%	12.69	13.50	1048186	137589	5.84%
2026-06-23	13.15	12.61	-0.67	-5.05%	12.46	13.24	771870	99201	4.30%
2026-06-22	12.89	13.28	0.38	2.95%	12.82	13.42	933619	122571	5.20%
2026-06-18	12.56	12.90	0.35	2.79%	12.51	13.06	851410	109513	4.75%
2026-06-17	12.50	12.55	-0.06	-0.48%	12.38	12.74	543757	68202	3.03%
2026-06-16	12.50	12.61	0.03	0.24%	12.35	12.69	569978	71469	3.18%
2026-06-15	12.26	12.58	0.44	3.62%	12.19	12.58	675157	83933	3.76%
2026-06-12	12.31	12.14	0.08	0.66%	12.00	12.40	720257	87654	4.01%
2026-06-11	12.50	12.06	-0.66	-5.19%	11.97	12.58	717061	87405	4.00%
2026-06-10	12.72	12.72	0.12	0.95%	12.62	13.24	805029	103564	4.49%
2026-06-09	12.66	12.60	0.09	0.72%	12.37	12.73	491390	61554	2.74%
2026-06-08	12.60	12.51	-0.52	-3.99%	12.31	12.87	650350	82038	3.62%
2026-06-05	13.30	13.03	-0.41	-3.05%	12.96	13.43	633906	83498	3.53%
2026-06-04	13.21	13.44	0.11	0.83%	13.00	13.44	637399	84227	3.55%
2026-06-03	13.39	13.33	-0.20	-1.48%	13.14	13.63	660668	88642	3.68%
2026-06-02	13.60	13.53	0.04	0.30%	13.05	13.72	643577	86271	3.59%
2026-06-01	13.78	13.49	-0.17	-1.24%	13.48	14.02	659839	90733	3.68%
2026-05-29	14.43	13.66	-0.85	-5.86%	13.54	14.60	878895	122459	4.90%
2026-05-28	14.66	14.51	0.16	1.11%	14.07	14.77	739059	106561	4.12%
2026-05-27	15.10	14.37	-0.79	-5.21%	14.27	15.20	853322	124994	4.76%
2026-05-26	15.54	15.16	-0.58	-3.68%	14.82	15.59	947434	142997	5.28%
2026-05-25	15.75	15.74	0.08	0.51%	15.18	15.94	1145978	177250	6.39%
2026-05-22	15.45	15.66	0.39	2.55%	15.20	15.71	968605	150033	5.40%
2026-05-21	16.67	15.27	-1.26	-7.62%	15.22	16.79	1888462	299865	10.52%
2026-05-20	17.28	16.53	-0.84	-4.84%	16.51	17.90	1580110	267712	8.81%
2026-05-19	16.55	17.37	0.64	3.83%	16.26	17.48	1599769	272024	8.92%
2026-05-18	16.96	16.73	0.02	0.12%	16.52	17.27	1343270	226870	7.49%
2026-05-15	17.32	16.71	-0.33	-1.94%	16.50	17.90	1830783	315017	10.20%
2026-05-14	18.02	17.04	-0.76	-4.27%	16.93	18.18	1499990	261112	8.36%
2026-05-13	16.50	17.80	1.17	7.04%	16.38	17.98	2080731	362101	11.60%
2026-05-12	17.08	16.63	-0.54	-3.15%	16.42	17.17	1124550	187328	6.27%
2026-05-11	17.85	17.17	-0.05	-0.29%	16.82	17.93	1427462	245693	7.96%