光莆股份 (300632) - 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
2026-03-20	14.86	14.60	-0.19	-1.28%	14.60	15.24	125291	18689	5.66%
2026-03-19	15.00	14.79	-0.46	-3.02%	14.70	15.10	79233	11803	3.58%
2026-03-18	14.69	15.25	0.57	3.88%	14.69	15.27	128147	19300	5.79%
2026-03-17	15.34	14.68	-0.78	-5.05%	14.61	15.38	148375	22129	6.71%
2026-03-16	14.93	15.46	0.59	3.97%	14.74	15.50	162787	24791	7.36%
2026-03-13	14.84	14.87	0.02	0.13%	14.64	15.04	90897	13538	4.11%
2026-03-12	15.00	14.85	-0.25	-1.66%	14.84	15.28	94579	14194	4.28%
2026-03-11	14.85	15.10	0.23	1.55%	14.78	15.18	127743	19234	5.77%
2026-03-10	14.64	14.87	0.37	2.55%	14.64	14.96	93027	13803	4.21%
2026-03-09	14.43	14.50	-0.21	-1.43%	14.22	14.60	77380	11132	3.50%
2026-03-06	14.68	14.71	-0.08	-0.54%	14.44	14.79	106940	15642	4.83%
2026-03-05	14.04	14.79	1.02	7.41%	14.04	15.00	180414	26517	8.16%
2026-03-04	13.51	13.77	0.04	0.29%	13.50	13.97	58150	8019	2.63%
2026-03-03	14.14	13.73	-0.42	-2.97%	13.70	14.51	92738	13138	4.19%
2026-03-02	14.38	14.15	-0.55	-3.74%	14.02	14.58	72132	10268	3.26%
2026-02-27	14.73	14.70	-0.13	-0.88%	14.51	14.75	60613	8863	2.74%
2026-02-26	14.61	14.83	0.18	1.23%	14.57	14.87	70946	10477	3.21%
2026-02-25	14.18	14.65	0.37	2.59%	14.00	14.80	112030	16277	5.06%
2026-02-24	14.19	14.28	0.28	2.00%	13.95	14.33	56024	7943	2.53%
2026-02-13	13.98	14.00	-0.02	-0.14%	13.90	14.16	38203	5368	1.73%
2026-02-12	14.08	14.02	-0.06	-0.43%	13.80	14.14	47790	6681	2.16%
2026-02-11	14.04	14.08	0.02	0.14%	13.94	14.30	57051	8086	2.58%
2026-02-10	13.96	14.06	0.09	0.64%	13.89	14.28	70771	9998	3.20%
2026-02-09	13.94	13.97	0.25	1.82%	13.81	14.05	47474	6621	2.15%
2026-02-06	13.58	13.72	0.07	0.51%	13.52	13.93	49194	6759	2.22%
2026-02-05	13.78	13.65	-0.19	-1.37%	13.62	13.84	53252	7300	2.41%
2026-02-04	13.82	13.84	-0.04	-0.29%	13.70	14.10	65790	9117	2.97%
2026-02-03	13.83	13.88	0.26	1.91%	13.64	14.00	61502	8526	2.78%
2026-02-02	13.55	13.62	-0.12	-0.87%	13.55	14.25	93663	13001	4.23%
2026-01-30	13.80	13.74	-0.49	-3.44%	13.39	13.97	115482	15775	5.22%
2026-01-29	14.45	14.23	-0.31	-2.13%	14.18	14.76	75847	10933	3.43%
2026-01-28	14.87	14.54	-0.40	-2.68%	14.50	15.12	67450	9892	3.05%
2026-01-27	14.99	14.94	-0.12	-0.80%	14.16	15.04	103978	15182	4.70%
2026-01-26	15.60	15.06	-0.50	-3.21%	14.85	15.61	131346	19878	5.94%
2026-01-23	15.50	15.56	0.10	0.65%	15.35	15.57	104687	16225	4.73%
2026-01-22	15.28	15.46	0.19	1.24%	15.28	15.58	95406	14689	4.31%
2026-01-21	14.88	15.27	0.18	1.19%	14.81	15.31	84533	12826	3.82%
2026-01-20	15.38	15.09	-0.31	-2.01%	14.92	15.49	101157	15291	4.57%
2026-01-19	15.30	15.40	0.06	0.39%	15.13	15.44	96381	14783	4.36%
2026-01-16	15.22	15.34	0.15	0.99%	14.98	15.46	118199	18015	5.34%
2026-01-15	15.25	15.19	-0.24	-1.56%	14.96	15.45	108686	16450	4.91%
2026-01-14	15.37	15.43	0.09	0.59%	15.12	15.70	154313	23818	6.98%
2026-01-13	15.83	15.34	-0.48	-3.03%	15.30	15.87	149718	23224	6.77%
2026-01-12	15.54	15.82	0.34	2.20%	15.50	15.94	193309	30492	8.74%
2026-01-09	15.47	15.48	-0.16	-1.02%	15.16	15.61	177128	27316	8.01%
2026-01-08	15.51	15.64	0.43	2.83%	15.45	15.95	254716	40065	11.51%
2026-01-07	15.54	15.21	-0.40	-2.56%	15.09	15.74	253301	38882	11.45%
2026-01-06	15.21	15.61	0.46	3.04%	15.21	15.84	365152	56815	16.51%
2026-01-05	13.93	15.15	1.39	10.10%	13.93	15.37	353080	52442	15.96%
2025-12-31	13.92	13.76	-0.14	-1.01%	13.61	13.98	84131	11579	3.80%
2025-12-30	14.00	13.90	-0.21	-1.49%	13.83	14.10	107885	15036	4.88%
2025-12-29	14.16	14.11	-0.01	-0.07%	14.01	14.39	105334	14946	4.76%
2025-12-26	14.34	14.12	-0.31	-2.15%	14.04	14.36	122241	17322	5.53%
2025-12-25	14.30	14.43	0.18	1.26%	14.10	14.47	123783	17685	5.60%
2025-12-24	13.83	14.25	0.37	2.67%	13.78	14.33	127083	17966	5.74%
2025-12-23	14.02	13.88	-0.17	-1.21%	13.76	14.04	100079	13890	4.52%
2025-12-22	14.24	14.05	-0.25	-1.75%	13.98	14.37	147656	20862	6.67%
2025-12-19	13.75	14.30	0.63	4.61%	13.71	14.53	195327	27814	8.83%
2025-12-18	13.63	13.67	-0.14	-1.01%	13.55	13.89	107403	14752	4.86%
2025-12-17	13.98	13.81	-0.26	-1.85%	13.48	14.32	157876	21675	7.14%
2025-12-16	14.45	14.07	-0.31	-2.16%	14.04	14.84	161084	23083	7.28%
2025-12-15	14.25	14.38	-0.05	-0.35%	13.98	14.53	136060	19472	6.15%
2025-12-12	14.83	14.43	-0.48	-3.22%	14.36	14.87	232040	33844	10.49%