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
2025-12-16	13.05	12.54	-0.53	-4.06%	12.52	13.05	442065	56122	2.46%
2025-12-15	13.31	13.07	-0.36	-2.68%	13.06	13.59	444068	58694	2.48%
2025-12-12	13.26	13.43	0.15	1.13%	13.20	13.51	629273	84443	3.51%
2025-12-11	13.28	13.28	-0.07	-0.52%	13.11	13.44	586528	77854	3.27%
2025-12-10	13.03	13.35	0.06	0.45%	12.90	13.47	798698	105777	4.45%
2025-12-09	12.96	13.29	0.58	4.56%	12.96	13.47	1092508	145181	6.09%
2025-12-08	12.71	12.71	0.00	0.00%	12.66	12.77	318865	40516	1.78%
2025-12-05	12.70	12.71	-0.02	-0.16%	12.55	12.77	252525	32012	1.41%
2025-12-04	12.62	12.73	0.04	0.32%	12.48	12.79	272698	34439	1.52%
2025-12-03	13.01	12.69	-0.45	-3.42%	12.67	13.05	376567	48209	2.10%
2025-12-02	12.90	13.14	0.23	1.78%	12.64	13.21	396069	50838	2.21%
2025-12-01	12.75	12.91	0.14	1.10%	12.63	13.05	388626	50005	2.17%
2025-11-28	12.77	12.77	0.07	0.55%	12.56	12.82	268515	34015	1.50%
2025-11-27	12.97	12.70	-0.26	-2.01%	12.70	13.00	300211	38563	1.67%
2025-11-26	13.03	12.96	-0.09	-0.69%	12.93	13.20	310503	40608	1.73%
2025-11-25	12.97	13.05	0.09	0.69%	12.91	13.19	331387	43407	1.85%
2025-11-24	12.74	12.96	0.32	2.53%	12.60	13.01	310809	39894	1.73%
2025-11-21	12.82	12.64	-0.26	-2.02%	12.56	13.02	310466	39569	1.73%
2025-11-20	13.08	12.90	-0.12	-0.92%	12.85	13.17	238734	30993	1.33%
2025-11-19	13.32	13.02	-0.25	-1.88%	12.98	13.32	237437	31085	1.32%
2025-11-18	13.19	13.27	0.05	0.38%	13.10	13.34	302480	40090	1.69%
2025-11-17	12.89	13.22	0.33	2.56%	12.89	13.23	331632	43504	1.85%
2025-11-14	13.03	12.89	-0.32	-2.42%	12.89	13.18	266215	34755	1.48%
2025-11-13	12.85	13.21	0.33	2.56%	12.81	13.23	340654	44255	1.90%
2025-11-12	13.01	12.88	-0.16	-1.23%	12.82	13.03	240850	31087	1.34%
2025-11-11	13.23	13.04	-0.19	-1.44%	13.00	13.27	258327	33884	1.44%
2025-11-10	13.12	13.23	0.12	0.92%	13.12	13.26	220987	29143	1.23%
2025-11-07	13.16	13.11	-0.15	-1.13%	13.11	13.26	246611	32420	1.37%
2025-11-06	13.38	13.26	0.01	0.08%	13.17	13.39	219063	29028	1.22%
2025-11-05	13.18	13.25	-0.12	-0.90%	13.04	13.37	230489	30568	1.29%
2025-11-04	13.61	13.37	-0.29	-2.12%	13.26	13.65	334655	44915	1.87%
2025-11-03	13.56	13.66	0.03	0.22%	13.44	13.74	403155	54952	2.25%
2025-10-31	13.60	13.63	0.27	2.02%	13.42	13.70	466746	63363	2.60%
2025-10-30	13.40	13.36	0.00	0.00%	13.30	13.61	481438	64822	2.68%
2025-10-29	13.26	13.36	0.10	0.75%	13.17	13.37	317019	42023	1.77%
2025-10-28	13.30	13.26	-0.08	-0.60%	13.20	13.42	337395	44910	1.88%
2025-10-27	13.30	13.34	0.17	1.29%	13.23	13.45	413064	55094	2.30%
2025-10-24	13.10	13.17	0.13	1.00%	13.04	13.23	331841	43676	1.85%
2025-10-23	13.13	13.04	-0.21	-1.58%	12.76	13.16	463074	59699	2.58%
2025-10-22	13.34	13.25	-0.20	-1.49%	13.25	13.42	279890	37253	1.56%
2025-10-21	13.38	13.45	0.08	0.60%	13.31	13.52	350188	47030	1.95%
2025-10-20	13.59	13.37	0.10	0.75%	13.28	13.64	327596	44044	1.83%
2025-10-17	14.01	13.27	-0.62	-4.46%	13.22	14.01	494415	66789	2.76%
2025-10-16	14.12	13.89	-0.23	-1.63%	13.81	14.12	333023	46338	1.86%
2025-10-15	13.98	14.12	0.15	1.07%	13.78	14.15	352107	49337	1.96%
2025-10-14	14.51	13.97	-0.54	-3.72%	13.96	14.63	616344	87584	3.44%
2025-10-13	14.00	14.51	0.07	0.48%	13.85	14.61	495196	71003	2.76%
2025-10-10	15.18	14.44	-0.82	-5.37%	14.44	15.18	767116	112299	4.28%
2025-10-09	15.08	15.26	0.16	1.06%	14.96	15.43	684855	104045	3.82%
2025-09-30	15.35	15.10	-0.14	-0.92%	15.08	15.51	647198	98848	3.61%
2025-09-29	15.22	15.24	0.19	1.26%	14.92	15.35	587143	89041	3.27%
2025-09-26	15.63	15.05	-0.83	-5.23%	15.05	15.74	907119	139007	5.06%
2025-09-25	15.56	15.88	0.41	2.65%	15.48	16.09	1258104	198740	7.01%
2025-09-24	15.15	15.47	0.22	1.44%	14.85	15.50	972878	148405	5.42%
2025-09-23	15.70	15.25	-0.41	-2.62%	14.82	15.70	1147617	174185	6.40%
2025-09-22	14.95	15.66	1.16	8.00%	14.91	15.68	1464087	224184	8.16%
2025-09-19	14.77	14.50	-0.30	-2.03%	14.48	14.93	509126	74821	2.84%
2025-09-18	14.98	14.80	-0.25	-1.66%	14.66	15.37	891468	134439	4.97%
2025-09-17	15.03	15.05	-0.04	-0.27%	14.84	15.17	589734	88493	3.29%
2025-09-16	14.91	15.09	0.09	0.60%	14.86	15.24	504597	75945	2.81%
2025-09-15	15.01	15.00	-0.20	-1.32%	14.70	15.23	789238	117801	4.40%
2025-09-12	15.25	15.20	0.37	2.49%	15.13	15.95	1469146	227294	8.19%
2025-09-11	14.47	14.83	0.69	4.88%	14.19	15.05	973476	142046	5.43%
2025-09-10	14.08	14.14	0.27	1.95%	14.00	14.28	499905	70735	2.79%
2025-09-09	14.29	13.87	-0.44	-3.07%	13.83	14.29	580002	81329	3.23%
2025-09-08	14.32	14.31	-0.11	-0.76%	14.15	14.45	610366	87268	3.40%