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
2025-09-16	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%
2025-09-05	12.65	12.96	0.39	3.10%	12.55	12.96	70809	9064	3.20%
2025-09-04	12.65	12.57	-0.06	-0.48%	12.38	12.97	80352	10244	3.63%
2025-09-03	12.82	12.63	-0.22	-1.71%	12.55	12.99	63316	8108	2.86%
2025-09-02	13.19	12.85	-0.35	-2.65%	12.59	13.19	92299	11844	4.17%
2025-09-01	13.14	13.20	0.13	0.99%	13.01	13.28	69395	9120	3.14%
2025-08-29	13.26	13.07	-0.27	-2.02%	13.02	13.35	71369	9366	3.23%
2025-08-28	13.25	13.34	0.11	0.83%	12.71	13.50	135416	17780	6.12%
2025-08-27	13.80	13.23	-0.61	-4.41%	13.20	14.00	143017	19546	6.47%
2025-08-26	13.75	13.84	-0.03	-0.22%	13.60	13.95	97136	13428	4.39%
2025-08-25	13.84	13.87	0.08	0.58%	13.73	14.05	137283	18998	6.21%
2025-08-22	13.89	13.79	-0.41	-2.89%	13.56	13.89	186916	25680	8.45%
2025-08-21	14.34	14.20	-0.21	-1.46%	14.08	14.46	101828	14499	4.60%
2025-08-20	14.20	14.41	0.10	0.70%	14.09	14.41	93367	13356	4.22%
2025-08-19	14.16	14.31	0.15	1.06%	14.03	14.44	119481	17009	5.40%
2025-08-18	13.98	14.16	0.19	1.36%	13.98	14.28	125251	17723	5.66%
2025-08-15	13.60	13.97	0.41	3.02%	13.60	14.00	150336	20789	6.80%
2025-08-14	14.10	13.56	-0.57	-4.03%	13.48	14.11	136022	18709	6.15%
2025-08-13	14.11	14.13	-0.05	-0.35%	13.94	14.23	104888	14751	4.74%
2025-08-12	14.44	14.18	-0.24	-1.66%	14.00	14.56	133186	18882	6.02%
2025-08-11	13.47	14.42	0.92	6.81%	13.41	14.66	265761	37922	12.01%
2025-08-08	13.62	13.50	-0.15	-1.10%	13.33	13.69	65270	8788	2.95%
2025-08-07	13.83	13.65	-0.19	-1.37%	13.57	13.83	77530	10597	3.50%
2025-08-06	13.65	13.84	0.13	0.95%	13.60	13.88	79605	10951	3.60%
2025-08-05	13.57	13.71	0.19	1.41%	13.50	13.72	80152	10901	3.62%
2025-08-04	13.20	13.52	0.20	1.50%	13.09	13.53	69406	9261	3.14%
2025-08-01	13.20	13.32	0.07	0.53%	13.08	13.41	67658	8988	3.06%
2025-07-31	13.48	13.25	-0.29	-2.14%	13.15	13.60	98782	13208	4.47%
2025-07-30	14.13	13.54	-0.54	-3.84%	13.40	14.14	157229	21501	7.11%
2025-07-29	13.28	14.08	0.75	5.63%	13.21	14.19	288621	40000	13.05%
2025-07-28	12.95	13.33	0.37	2.85%	12.95	13.38	100158	13224	4.53%
2025-07-25	12.99	12.96	0.04	0.31%	12.79	13.01	49194	6334	2.22%
2025-07-24	12.61	12.92	0.29	2.30%	12.60	13.17	108409	13996	4.90%
2025-07-23	12.69	12.63	-0.11	-0.86%	12.53	12.76	62584	7916	2.83%
2025-07-22	12.73	12.74	-0.01	-0.08%	12.65	12.78	69787	8866	3.15%
2025-07-21	12.80	12.75	-0.48	-3.63%	12.46	12.80	141958	17991	6.42%
2025-07-18	13.37	13.23	-0.10	-0.75%	13.15	13.47	65293	8660	2.95%
2025-07-17	13.08	13.33	0.19	1.45%	13.01	13.39	89656	11920	4.05%
2025-07-16	12.95	13.14	0.14	1.08%	12.90	13.41	79027	10389	3.57%
2025-07-15	13.20	13.00	-0.25	-1.89%	12.81	13.21	82236	10673	3.72%
2025-07-14	13.18	13.25	0.06	0.45%	12.99	13.25	67484	8876	3.05%
2025-07-11	13.34	13.19	-0.13	-0.98%	13.06	13.39	88315	11634	3.99%
2025-07-10	13.78	13.32	-0.29	-2.13%	13.25	13.78	124436	16659	5.63%
2025-07-09	13.35	13.61	0.23	1.72%	13.35	13.79	196554	26728	8.89%
2025-07-08	13.16	13.38	0.39	3.00%	13.16	13.65	159062	21373	7.19%
2025-07-07	12.86	12.99	0.10	0.78%	12.79	13.11	53329	6926	2.41%
2025-07-04	13.24	12.89	-0.44	-3.30%	12.85	13.33	94584	12305	4.28%
2025-07-03	12.95	13.33	0.34	2.62%	12.91	13.35	102802	13571	4.65%
2025-07-02	13.16	12.99	-0.25	-1.89%	12.90	13.16	83855	10886	3.79%
2025-07-01	13.26	13.24	-0.11	-0.82%	13.15	13.44	81288	10758	3.67%
2025-06-30	13.22	13.35	0.11	0.83%	13.15	13.35	101702	13477	4.60%
2025-06-27	13.26	13.24	-0.02	-0.15%	13.14	13.39	113720	15073	5.14%
2025-06-26	13.42	13.26	-0.30	-2.21%	13.21	13.79	171875	23062	7.77%
2025-06-25	13.60	13.56	-0.24	-1.74%	13.32	13.60	220071	29621	9.95%
2025-06-24	13.18	13.80	0.62	4.70%	13.08	13.91	284367	38632	12.86%
2025-06-23	12.66	13.18	0.33	2.57%	12.58	13.35	187475	24570	8.48%
2025-06-20	12.80	12.85	0.00	0.00%	12.70	13.17	156306	20162	7.07%
2025-06-19	12.40	12.85	0.46	3.71%	12.34	13.18	252927	32593	11.43%
2025-06-18	12.17	12.39	0.21	1.72%	12.02	12.41	56669	6934	2.56%
2025-06-17	12.18	12.18	-0.01	-0.08%	12.08	12.33	38963	4744	1.76%
2025-06-16	12.04	12.19	0.07	0.58%	12.04	12.27	28259	3449	1.28%
2025-06-13	12.33	12.12	-0.31	-2.49%	12.08	12.36	50998	6214	2.31%
2025-06-12	12.37	12.43	-0.02	-0.16%	12.33	12.52	46056	5727	2.08%
2025-06-11	12.24	12.45	0.17	1.38%	12.21	12.61	49892	6213	2.26%
2025-06-10	12.41	12.28	-0.12	-0.97%	12.11	12.50	47315	5812	2.14%
2025-06-09	12.40	12.49	0.06	0.48%	12.30	12.52	42548	5292	1.92%