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
2026-05-25	36.01	38.06	1.38	3.76%	33.05	38.40	668839	238666	30.24%
2026-05-22	36.71	36.68	1.02	2.86%	34.28	37.67	634549	227967	28.69%
2026-05-21	40.49	35.66	-3.63	-9.24%	35.15	41.75	699317	266888	31.62%
2026-05-20	41.20	39.29	-2.95	-6.98%	38.68	41.25	586521	232302	26.52%
2026-05-19	33.34	42.24	7.04	20.00%	32.52	42.24	754613	277708	34.12%
2026-05-18	34.00	35.20	-0.06	-0.17%	33.10	36.28	613471	213444	27.73%
2026-05-15	34.36	35.26	3.41	10.71%	33.53	36.68	700521	242746	31.67%
2026-05-14	31.83	31.85	1.12	3.64%	30.08	33.29	711129	225615	32.15%
2026-05-13	28.65	30.73	2.27	7.98%	28.65	33.30	817047	252969	36.94%
2026-05-12	26.76	28.46	3.45	13.79%	24.93	30.00	869945	236462	39.33%
2026-05-11	25.02	25.01	0.02	0.08%	23.39	25.55	594984	146436	26.90%
2026-05-08	23.78	24.99	0.22	0.89%	23.76	26.06	602934	150058	27.26%
2026-05-07	24.98	24.77	0.20	0.81%	23.70	25.98	798390	196976	36.09%
2026-05-06	24.99	24.57	0.10	0.41%	22.77	25.39	864441	210406	39.08%
2026-04-30	24.47	24.47	4.08	20.01%	24.00	24.47	368278	90109	16.65%
2026-04-29	20.39	20.39	3.40	20.01%	20.39	20.39	88508	18046	4.00%
2026-04-28	17.61	16.99	-0.61	-3.47%	16.89	17.80	196069	33734	8.86%
2026-04-27	16.32	17.60	0.87	5.20%	16.09	18.05	287670	48979	13.01%
2026-04-24	16.03	16.73	0.23	1.39%	15.99	17.45	246686	41771	11.15%
2026-04-23	16.99	16.50	-0.54	-3.17%	16.21	17.00	173486	28674	7.84%
2026-04-22	17.29	17.04	-0.48	-2.74%	16.82	17.48	230906	39499	10.44%
2026-04-21	16.22	17.52	1.00	6.05%	16.01	17.52	444378	74727	20.09%
2026-04-20	18.28	16.52	-2.14	-11.47%	16.06	18.37	526436	88616	23.80%
2026-04-17	17.18	18.66	1.25	7.18%	17.00	18.98	376713	69074	17.03%
2026-04-16	18.01	17.41	-0.60	-3.33%	17.28	18.02	240853	42395	10.89%
2026-04-15	18.17	18.01	0.20	1.12%	17.45	18.40	321476	57539	14.53%
2026-04-14	17.02	17.81	1.29	7.81%	16.81	18.18	510608	88867	23.08%
2026-04-13	16.50	16.52	-0.15	-0.90%	16.19	16.85	258342	42413	11.68%
2026-04-10	16.74	16.67	-0.07	-0.42%	16.04	17.08	372293	61801	16.83%
2026-04-09	15.63	16.74	0.87	5.48%	15.25	17.00	518090	85051	23.42%
2026-04-08	15.41	15.87	0.73	4.82%	15.22	15.98	364419	56830	16.47%
2026-04-07	16.22	15.14	-1.47	-8.85%	14.96	16.45	476594	73437	21.54%
2026-04-03	16.23	16.61	1.68	11.25%	15.23	17.18	677030	111234	30.61%
2026-04-02	13.47	14.93	1.44	10.67%	13.35	15.95	414642	62494	18.74%
2026-04-01	13.45	13.49	0.28	2.12%	13.23	13.69	61700	8294	2.79%
2026-03-31	13.62	13.21	-0.49	-3.58%	13.20	13.70	63736	8531	2.88%
2026-03-30	13.65	13.70	-0.26	-1.86%	13.27	13.85	61508	8325	2.78%
2026-03-27	13.69	13.96	0.23	1.68%	13.20	13.96	70286	9556	3.18%
2026-03-26	14.45	13.73	-0.75	-5.18%	13.67	14.61	92962	13039	4.20%
2026-03-25	14.40	14.48	0.17	1.19%	14.30	14.71	76289	11081	3.45%
2026-03-24	14.33	14.31	0.38	2.73%	13.62	14.35	82163	11556	3.71%
2026-03-23	14.10	13.93	-0.67	-4.59%	13.80	14.65	105429	14939	4.77%
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%