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
2025-10-31	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%
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%