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
2026-09-16	17.66	18.95	1.25	7.06%	17.46	19.28	200581	37276	8.81%
2026-09-15	17.80	17.70	-0.16	-0.90%	17.65	18.16	91300	16341	4.01%
2026-09-14	17.53	17.86	0.20	1.13%	17.02	18.16	111851	19819	4.91%
2026-09-11	17.61	17.66	-0.38	-2.11%	16.88	18.05	148892	26028	6.54%
2026-09-10	18.20	18.04	-0.53	-2.85%	17.99	18.49	161742	29418	7.11%
2026-09-09	18.70	18.57	0.17	0.92%	18.42	20.24	296217	56383	13.02%
2026-09-08	18.92	18.40	-0.60	-3.16%	18.35	19.38	195552	36389	8.59%
2026-09-07	17.57	19.00	1.85	10.79%	17.20	19.19	259165	48366	11.39%
2026-09-04	17.71	17.15	-0.48	-2.72%	16.97	18.21	106860	18812	4.70%
2026-09-03	17.98	17.63	-0.12	-0.68%	17.38	17.98	90785	16014	3.99%
2026-09-02	17.74	17.75	-0.19	-1.06%	17.48	17.98	64218	11377	2.82%
2026-09-01	18.45	17.94	-0.43	-2.34%	17.71	18.47	84974	15215	3.73%
2026-08-31	17.70	18.37	0.31	1.72%	17.60	18.43	84052	15270	3.69%
2026-08-28	18.46	18.06	-0.40	-2.17%	18.00	18.88	86130	15837	3.78%
2026-08-27	17.99	18.46	0.64	3.59%	17.85	18.72	113192	20782	4.97%
2026-08-26	18.51	17.82	-0.69	-3.73%	17.35	18.56	109655	19572	4.96%
2026-08-25	17.70	18.51	0.38	2.10%	17.48	18.66	93853	17028	4.24%
2026-08-24	18.89	18.13	-0.61	-3.26%	17.55	18.89	103198	18614	4.67%
2026-08-21	18.40	18.74	0.25	1.35%	17.96	18.94	105140	19548	4.75%
2026-08-20	18.65	18.49	0.44	2.44%	18.15	18.92	119379	22090	5.40%
2026-08-19	19.51	18.05	-1.93	-9.66%	18.00	19.55	151663	28448	6.86%
2026-08-18	20.06	19.98	-0.08	-0.40%	19.51	20.51	145941	29194	6.60%
2026-08-17	19.79	20.06	0.58	2.98%	19.35	20.10	138863	27519	6.28%
2026-08-14	19.35	19.48	0.49	2.58%	18.97	19.55	121720	23443	5.50%
2026-08-13	19.88	18.99	-0.61	-3.11%	18.94	19.95	165658	32304	7.49%
2026-08-12	19.50	19.60	0.33	1.71%	19.04	19.88	158586	30905	7.17%
2026-08-11	18.40	19.27	0.56	2.99%	18.21	19.61	253341	48245	11.45%
2026-08-10	19.43	18.71	-0.46	-2.40%	18.38	19.45	249596	46595	11.28%
2026-08-07	18.61	19.17	0.54	2.90%	18.04	19.38	382947	72305	17.31%
2026-08-06	17.85	18.63	0.58	3.21%	17.80	18.86	256206	47188	11.58%
2026-08-05	17.04	18.05	0.43	2.44%	16.90	18.23	267278	47226	12.08%
2026-08-04	16.27	17.62	1.61	10.06%	16.08	17.81	226723	38764	10.25%
2026-08-03	15.89	16.01	0.12	0.76%	15.71	16.30	130953	20854	5.92%
2026-07-31	16.04	15.89	0.91	6.07%	15.85	16.86	197751	32214	8.94%
2026-07-30	16.01	14.98	-1.13	-7.01%	14.84	16.15	137688	21117	6.22%
2026-07-29	16.35	16.11	-0.24	-1.47%	15.40	16.35	140416	22305	6.35%
2026-07-28	17.00	16.35	-0.78	-4.55%	16.24	17.43	150350	25340	6.80%
2026-07-27	15.93	17.13	1.07	6.66%	15.90	17.13	144865	24187	6.55%
2026-07-24	16.20	16.06	-0.40	-2.43%	15.91	16.64	109175	17744	4.94%
2026-07-23	16.49	16.46	0.06	0.37%	16.09	16.91	137576	22669	6.22%
2026-07-22	16.26	16.40	-0.09	-0.55%	16.08	17.04	207585	34345	9.38%
2026-07-21	15.82	16.49	0.98	6.32%	13.51	16.54	270375	41505	12.22%
2026-07-20	18.65	15.51	-2.02	-11.52%	15.12	18.82	216104	35775	9.77%
2026-07-17	19.48	17.53	-1.90	-9.78%	17.20	19.65	221296	40141	10.00%
2026-07-16	19.85	19.43	-0.72	-3.57%	19.23	20.45	126603	25093	5.72%
2026-07-15	21.20	20.15	-0.77	-3.68%	20.07	21.37	120556	24831	5.45%
2026-07-14	19.91	20.92	1.01	5.07%	19.37	21.28	192402	39137	8.70%
2026-07-13	21.39	19.91	-1.67	-7.74%	19.86	21.84	166311	34246	7.52%
2026-07-10	22.50	21.58	-0.71	-3.19%	21.58	23.79	195607	44043	8.84%
2026-07-09	21.96	22.29	0.76	3.53%	20.70	22.37	173390	37646	7.84%
2026-07-08	22.52	21.53	-1.01	-4.48%	21.28	22.70	153427	33515	6.94%
2026-07-07	23.49	22.54	-1.04	-4.41%	22.00	23.63	155157	35319	7.01%
2026-07-06	24.79	23.58	-1.27	-5.11%	23.41	25.19	185737	44866	8.40%
2026-07-03	25.61	24.85	-0.87	-3.38%	24.27	25.77	228797	56776	10.34%
2026-07-02	25.79	25.72	-1.44	-5.30%	25.40	27.00	224890	58782	10.17%
2026-07-01	28.62	27.16	-1.39	-4.87%	26.50	28.80	301808	82379	13.64%
2026-06-30	28.50	28.55	-0.81	-2.76%	26.91	29.44	280284	78898	12.67%
2026-06-29	27.90	29.36	0.86	3.02%	27.90	30.80	241042	71045	10.90%
2026-06-26	30.50	28.50	-2.97	-9.44%	28.48	31.01	252523	75340	11.42%
2026-06-25	30.99	31.57	0.99	3.24%	29.30	31.61	378030	115324	17.09%
2026-06-24	31.01	30.58	-0.75	-2.39%	29.58	31.70	338158	103859	15.29%
2026-06-23	33.50	31.33	-3.10	-9.00%	30.68	33.50	372023	119290	16.82%
2026-06-22	31.88	34.43	2.95	9.37%	31.03	36.00	534097	178905	24.15%
2026-06-18	29.10	31.48	2.05	6.97%	29.00	31.85	508912	154960	23.01%
2026-06-17	27.90	29.43	0.65	2.26%	27.81	30.20	429571	126212	19.42%
2026-06-16	28.53	28.78	-0.03	-0.10%	27.86	28.98	323495	92024	14.62%
2026-06-15	25.88	28.81	3.45	13.60%	25.88	28.90	441834	122138	19.97%
2026-06-12	27.20	25.36	-1.36	-5.09%	25.28	27.39	305841	79737	13.83%
2026-06-11	26.30	26.72	0.22	0.83%	26.00	27.68	309633	83270	14.00%
2026-06-10	26.33	26.50	-0.80	-2.93%	25.67	26.67	230277	60223	10.41%
2026-06-09	27.16	27.30	0.52	1.94%	26.26	27.50	257325	69316	11.63%