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
2026-06-16	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%
2026-05-08	17.25	17.22	-0.32	-1.82%	17.01	17.49	997694	172135	5.56%
2026-05-07	17.21	17.54	0.25	1.45%	17.07	17.56	1216369	210734	6.78%
2026-05-06	16.33	17.29	1.39	8.74%	16.32	17.67	2074662	357306	11.56%
2026-04-30	16.00	15.90	-0.25	-1.55%	15.55	16.23	1137858	179651	6.34%
2026-04-29	15.59	16.15	0.56	3.59%	15.17	16.60	1407376	227582	7.85%
2026-04-28	16.00	15.59	-0.55	-3.41%	15.52	16.27	1129010	178555	6.29%
2026-04-27	16.81	16.14	-0.95	-5.56%	15.88	16.97	1394867	226638	7.78%
2026-04-24	17.34	17.09	-0.52	-2.95%	16.28	17.55	1712806	288590	9.55%
2026-04-23	17.70	17.61	-0.22	-1.23%	17.42	18.20	1564086	278385	8.72%
2026-04-22	17.13	17.83	0.70	4.09%	16.81	18.00	1852534	323072	10.33%
2026-04-21	17.52	17.13	-0.68	-3.82%	16.76	17.56	1470579	250524	8.20%
2026-04-20	18.15	17.81	-0.36	-1.98%	17.56	18.15	1470544	262207	8.20%
2026-04-17	18.51	18.17	-0.61	-3.25%	18.05	18.70	1833648	335169	10.22%
2026-04-16	18.03	18.78	0.93	5.21%	18.03	19.13	2069321	386492	11.54%
2026-04-15	18.42	17.85	-0.48	-2.62%	17.72	18.42	1471145	264793	8.20%
2026-04-14	18.09	18.33	0.73	4.15%	17.85	19.16	2419817	443975	13.49%
2026-04-13	16.89	17.60	0.40	2.33%	16.89	17.98	1472576	258271	8.21%
2026-04-10	17.80	17.20	-0.28	-1.60%	17.19	17.88	1413264	247488	7.88%
2026-04-09	17.51	17.48	-0.32	-1.80%	17.17	17.74	1426556	248839	7.95%
2026-04-08	17.19	17.80	1.42	8.67%	17.06	17.85	2269914	397478	12.66%
2026-04-07	16.89	16.38	-0.50	-2.96%	16.27	16.96	1383127	229225	7.71%
2026-04-03	16.94	16.88	0.60	3.69%	16.51	17.35	1998576	338743	11.14%
2026-04-02	17.36	16.28	-1.37	-7.76%	16.08	17.48	2063764	341612	11.51%
2026-04-01	18.00	17.65	0.53	3.10%	17.32	18.45	2208282	394689	12.31%
2026-03-31	17.64	17.12	-0.49	-2.78%	17.09	17.98	1656805	288490	9.24%
2026-03-30	17.04	17.61	0.28	1.62%	16.32	18.10	2567554	443277	14.32%
2026-03-27	17.50	17.33	0.25	1.46%	17.09	17.98	2405973	421581	13.41%
2026-03-26	17.69	17.08	-1.15	-6.31%	17.08	18.16	2928919	513260	16.33%
2026-03-25	16.01	18.23	2.75	17.76%	16.01	18.58	4358142	787699	24.30%
2026-03-24	15.60	15.48	0.23	1.51%	14.51	15.81	1851585	282481	10.32%
2026-03-23	15.31	15.25	-0.27	-1.74%	15.05	16.07	1633382	253048	9.11%
2026-03-20	16.61	15.52	-1.18	-7.07%	15.50	16.77	1477692	236962	8.24%
2026-03-19	16.51	16.70	-0.35	-2.05%	16.51	17.28	1780380	300420	9.93%
2026-03-18	15.30	17.05	2.08	13.89%	15.27	17.10	2415462	391124	13.47%
2026-03-17	15.43	14.97	-0.40	-2.60%	14.83	15.59	1036501	157105	5.78%
2026-03-16	15.25	15.37	0.20	1.32%	14.62	15.59	1320796	198519	7.36%
2026-03-13	16.34	15.17	-1.27	-7.73%	15.15	16.40	1289581	200236	7.19%
2026-03-12	16.68	16.44	-0.08	-0.48%	16.22	17.15	1444190	240764	8.05%
2026-03-11	16.19	16.52	0.25	1.54%	16.11	17.24	2107524	352070	11.75%
2026-03-10	16.10	16.27	0.46	2.91%	15.73	16.80	1776950	287225	9.91%
2026-03-09	14.40	15.81	0.93	6.25%	14.25	15.97	1928699	291336	10.75%