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
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%
2025-12-11	16.01	14.91	-1.36	-8.36%	14.89	16.10	345289	52721	15.61%
2025-12-10	16.58	16.27	-0.25	-1.51%	15.92	16.97	370031	61082	16.73%
2025-12-09	17.30	16.52	-0.80	-4.62%	16.49	17.35	395474	66161	17.88%
2025-12-08	15.73	17.32	1.65	10.53%	15.60	18.28	563430	94536	25.47%
2025-12-05	15.29	15.67	0.38	2.49%	14.60	16.13	348927	53676	15.77%
2025-12-04	14.79	15.29	0.30	2.00%	14.79	15.96	329381	50991	14.89%
2025-12-03	15.56	14.99	-0.85	-5.37%	14.95	15.65	260443	39676	11.77%
2025-12-02	14.95	15.84	0.74	4.90%	14.60	15.98	350317	54144	15.84%
2025-12-01	15.01	15.10	-0.29	-1.88%	14.85	15.36	255353	38427	11.54%
2025-11-28	14.72	15.39	0.44	2.94%	14.66	15.55	343988	52196	15.55%
2025-11-27	14.23	14.95	0.65	4.55%	14.23	15.26	360516	53563	16.30%
2025-11-26	14.40	14.30	-0.29	-1.99%	14.15	14.67	200640	28802	9.07%
2025-11-25	14.29	14.59	0.33	2.31%	14.06	14.75	295502	42784	13.36%
2025-11-24	13.88	14.26	0.68	5.01%	13.66	14.28	230520	32610	10.42%
2025-11-21	13.60	13.58	-0.30	-2.16%	13.48	14.24	189427	26216	8.56%
2025-11-20	13.57	13.88	0.35	2.59%	13.46	14.17	128125	17752	5.79%
2025-11-19	13.82	13.53	-0.40	-2.87%	13.38	13.87	90373	12264	4.09%
2025-11-18	14.17	13.93	-0.38	-2.66%	13.83	14.17	117276	16352	5.30%
2025-11-17	14.14	14.31	0.17	1.20%	13.92	14.32	162799	23063	7.36%
2025-11-14	13.70	14.14	0.38	2.76%	13.55	14.32	182079	25580	8.23%
2025-11-13	13.44	13.76	0.26	1.93%	13.37	13.94	93413	12797	4.22%
2025-11-12	13.53	13.50	-0.05	-0.37%	13.36	13.66	60758	8197	2.75%
2025-11-11	13.70	13.55	-0.13	-0.95%	13.50	13.76	53068	7220	2.40%
2025-11-10	13.64	13.68	0.04	0.29%	13.56	13.81	60551	8292	2.74%
2025-11-07	13.61	13.64	-0.18	-1.30%	13.49	13.76	76031	10336	3.44%
2025-11-06	13.98	13.82	-0.01	-0.07%	13.73	14.07	72751	10080	3.29%
2025-11-05	13.70	13.83	0.07	0.51%	13.56	13.85	84167	11539	3.80%
2025-11-04	13.80	13.76	-0.11	-0.79%	13.65	13.96	85553	11810	3.87%
2025-11-03	13.59	13.87	0.35	2.59%	13.53	13.90	89112	12269	4.03%
2025-10-31	13.45	13.52	0.04	0.30%	13.45	13.62	55993	7572	2.53%
2025-10-30	13.69	13.48	-0.30	-2.18%	13.41	13.73	73981	10013	3.34%
2025-10-29	13.94	13.78	-0.18	-1.29%	13.60	14.06	110844	15246	5.01%
2025-10-28	13.47	13.96	0.40	2.95%	13.42	14.23	194690	27094	8.80%
2025-10-27	13.50	13.56	0.07	0.52%	13.34	13.56	73857	9943	3.34%
2025-10-24	13.32	13.49	0.28	2.12%	13.21	13.57	79078	10610	3.57%
2025-10-23	13.16	13.21	0.01	0.08%	13.00	13.25	44304	5800	2.00%
2025-10-22	13.25	13.20	-0.11	-0.83%	13.14	13.37	49712	6585	2.25%
2025-10-21	12.95	13.31	0.40	3.10%	12.85	13.32	84227	11078	3.81%
2025-10-20	12.77	12.91	0.46	3.69%	12.59	13.18	94516	12238	4.27%
2025-10-17	12.97	12.45	-0.58	-4.45%	12.45	13.10	62733	8012	2.84%
2025-10-16	12.90	13.03	0.14	1.09%	12.73	13.22	65591	8549	2.97%
2025-10-15	12.62	12.89	0.28	2.22%	12.56	12.89	51077	6523	2.31%
2025-10-14	13.05	12.61	-0.35	-2.70%	12.52	13.12	69129	8821	3.13%
2025-10-13	12.50	12.96	-0.01	-0.08%	12.26	13.03	73147	9330	3.31%
2025-10-10	13.16	12.97	-0.25	-1.89%	12.94	13.22	89729	11693	4.06%
2025-10-09	13.77	13.22	-0.34	-2.51%	13.21	13.77	122178	16294	5.52%
2025-09-30	13.32	13.56	0.21	1.57%	13.28	13.61	73523	9921	3.32%
2025-09-29	13.33	13.35	0.02	0.15%	13.00	13.47	64811	8599	2.93%
2025-09-26	13.38	13.33	-0.16	-1.19%	13.11	13.73	82754	11088	3.74%
2025-09-25	13.75	13.49	-0.31	-2.25%	13.47	13.76	82771	11266	3.74%
2025-09-24	13.29	13.80	0.51	3.84%	13.10	13.80	118744	16108	5.37%
2025-09-23	13.51	13.29	-0.25	-1.85%	12.81	13.52	101350	13296	4.58%
2025-09-22	13.48	13.54	-0.02	-0.15%	13.37	13.75	81608	11046	3.69%
2025-09-19	13.47	13.56	0.09	0.67%	13.40	13.88	123252	16776	5.57%
2025-09-18	13.57	13.47	-0.10	-0.74%	13.29	13.82	120596	16383	5.45%
2025-09-17	13.30	13.57	0.24	1.80%	13.24	13.59	91791	12393	4.15%
2025-09-16	12.95	13.33	0.38	2.93%	12.94	13.35	84972	11234	3.84%
2025-09-15	13.11	12.95	-0.21	-1.60%	12.94	13.18	58811	7657	2.66%
2025-09-12	13.31	13.16	-0.15	-1.13%	13.12	13.38	64093	8480	2.90%
2025-09-11	13.06	13.31	0.20	1.53%	12.84	13.31	86277	11349	3.90%
2025-09-10	13.01	13.11	0.01	0.08%	12.99	13.32	70715	9304	3.20%
2025-09-09	13.14	13.10	-0.06	-0.46%	12.84	13.16	63446	8247	2.87%
2025-09-08	13.03	13.16	0.20	1.54%	12.94	13.20	64636	8465	2.92%