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
2025-08-01	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%
2025-06-06	12.30	12.43	0.08	0.65%	12.25	12.45	43320	5353	1.96%
2025-06-05	12.18	12.35	0.15	1.23%	12.11	12.35	52071	6369	2.35%
2025-06-04	12.00	12.20	0.24	2.01%	11.91	12.22	49749	6041	2.25%
2025-06-03	11.85	11.96	0.04	0.34%	11.80	12.04	46155	5523	2.09%
2025-05-30	12.36	11.92	-0.54	-4.33%	11.90	12.40	97321	11706	4.40%
2025-05-29	12.20	12.46	0.21	1.71%	12.20	12.53	82163	10189	3.71%
2025-05-28	12.38	12.25	-0.13	-1.05%	12.21	12.60	97359	12091	4.40%
2025-05-27	12.14	12.38	0.30	2.48%	11.94	12.59	122173	15096	5.52%
2025-05-26	12.14	12.08	-0.03	-0.25%	11.93	12.21	87548	10558	3.96%
2025-05-23	12.35	12.11	-0.45	-3.58%	12.10	12.75	188564	23326	8.52%
2025-05-22	12.18	12.56	0.55	4.58%	12.15	13.13	238978	30072	10.80%
2025-05-21	12.21	12.01	-0.26	-2.12%	11.93	12.27	50933	6124	2.30%
2025-05-20	12.16	12.27	0.11	0.90%	12.03	12.28	37339	4547	1.69%
2025-05-19	12.20	12.16	0.04	0.33%	11.96	12.20	31218	3772	1.41%
2025-05-16	11.91	12.12	0.09	0.75%	11.89	12.20	35906	4352	1.62%
2025-05-15	12.17	12.03	-0.14	-1.15%	11.95	12.17	44375	5341	2.01%
2025-05-14	12.27	12.17	-0.13	-1.06%	12.04	12.37	47911	5831	2.17%
2025-05-13	12.45	12.30	-0.07	-0.57%	12.26	12.50	47831	5902	2.16%
2025-05-12	12.24	12.37	0.24	1.98%	12.23	12.40	46029	5677	2.08%
2025-05-09	12.26	12.13	-0.20	-1.62%	12.03	12.35	53852	6532	2.43%
2025-05-08	12.15	12.33	0.15	1.23%	12.11	12.36	64224	7887	2.90%
2025-05-07	12.49	12.18	0.09	0.74%	12.00	12.49	100377	12287	4.54%
2025-05-06	11.62	12.09	0.47	4.04%	11.62	12.10	64601	7698	2.92%
2025-04-30	11.34	11.62	0.25	2.20%	11.34	11.67	54123	6260	2.45%
2025-04-29	11.30	11.37	0.23	2.06%	11.07	11.43	60289	6827	2.73%
2025-04-28	11.28	11.14	-0.14	-1.24%	11.03	11.29	41979	4668	1.90%
2025-04-25	11.32	11.28	0.10	0.89%	11.18	11.40	52664	5952	2.38%
2025-04-24	11.41	11.18	-0.30	-2.61%	11.06	11.44	57010	6403	2.58%