争光股份 (301092) - 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
2026-07-03	56.21	54.12	-4.79	-8.13%	53.23	59.80	111121	62571	18.23%
2026-07-02	51.09	58.91	9.82	20.00%	50.10	58.91	94222	54017	15.46%
2026-07-01	41.00	49.09	8.18	20.00%	39.79	49.09	62691	27899	10.29%
2026-06-30	40.35	40.91	0.75	1.87%	39.77	41.48	33038	13387	5.42%
2026-06-29	42.60	40.16	-2.45	-5.75%	39.51	43.30	39122	15961	6.42%
2026-06-26	44.93	42.61	-3.04	-6.66%	41.67	45.28	46693	20125	7.66%
2026-06-25	49.00	45.65	-2.60	-5.39%	45.18	49.54	56712	26381	9.31%
2026-06-24	49.53	48.25	-2.00	-3.98%	46.90	51.64	58225	28051	9.55%
2026-06-23	53.63	50.25	-4.47	-8.17%	49.77	53.80	66465	34223	10.91%
2026-06-22	52.42	54.98	2.45	4.66%	52.24	56.63	91957	50004	15.09%
2026-06-18	51.16	52.53	1.23	2.40%	46.82	52.58	85342	42369	14.00%
2026-06-17	50.00	51.30	0.68	1.34%	49.13	53.84	79305	41053	13.01%
2026-06-16	48.78	50.62	1.65	3.37%	48.15	51.88	71522	35859	11.74%
2026-06-15	46.34	48.97	2.17	4.64%	45.86	49.31	49586	23863	8.14%
2026-06-12	48.60	46.80	-1.07	-2.24%	45.85	49.90	48740	23198	8.00%
2026-06-11	46.40	47.87	0.93	1.98%	46.14	48.59	48586	23115	7.97%
2026-06-10	45.50	46.94	0.94	2.04%	44.69	48.50	49843	23297	8.18%
2026-06-09	48.60	46.00	-2.51	-5.17%	45.55	50.21	46327	21821	7.60%
2026-06-08	46.45	48.51	1.44	3.06%	45.91	50.38	55722	27270	9.14%
2026-06-05	47.70	47.07	-0.23	-0.49%	44.00	48.35	42664	19684	7.00%
2026-06-04	47.36	47.30	-0.93	-1.93%	46.46	47.93	37323	17640	6.12%
2026-06-03	49.92	48.23	-2.40	-4.74%	47.11	50.47	53521	25870	8.78%
2026-06-02	49.88	50.63	0.23	0.46%	48.33	51.30	55071	27486	9.04%
2026-06-01	45.71	50.40	4.50	9.80%	45.06	52.80	82919	40975	13.61%
2026-05-29	49.88	45.90	-4.01	-8.03%	45.32	49.90	46506	21778	7.63%
2026-05-28	48.96	49.91	-0.77	-1.52%	48.58	50.96	53827	26741	8.83%
2026-05-27	48.20	50.68	3.62	7.69%	47.48	51.97	76627	38595	12.57%
2026-05-26	47.89	47.06	-1.21	-2.51%	46.56	50.96	57954	27954	9.51%
2026-05-25	46.32	48.27	1.91	4.12%	45.01	48.88	73694	34852	12.09%
2026-05-22	48.90	46.36	-0.91	-1.93%	46.21	49.21	71000	33480	11.65%
2026-05-21	48.95	47.27	-1.93	-3.92%	47.27	52.45	121711	60835	19.97%
2026-05-20	40.67	49.20	8.20	20.00%	40.67	49.20	98074	44833	16.09%
2026-05-19	41.32	41.00	-0.41	-0.99%	40.19	41.99	22170	9037	3.64%
2026-05-18	40.78	41.41	0.40	0.98%	40.10	42.00	27178	11206	4.46%
2026-05-15	40.10	41.01	0.44	1.08%	40.10	41.96	41040	16911	6.73%
2026-05-14	39.01	40.57	1.63	4.19%	38.40	41.37	46472	18793	7.63%
2026-05-13	39.13	38.94	-0.11	-0.28%	38.32	39.44	31464	12200	5.16%
2026-05-12	40.57	39.05	-1.75	-4.29%	39.00	41.00	36791	14603	6.04%
2026-05-11	40.91	40.80	0.14	0.34%	40.67	41.88	43753	18024	7.18%
2026-05-08	41.05	40.66	-0.41	-1.00%	40.50	42.88	49379	20447	8.10%
2026-05-07	40.03	41.07	0.73	1.81%	39.48	41.49	47937	19610	7.87%
2026-05-06	42.35	40.34	-0.79	-1.92%	39.80	42.36	42706	17355	7.01%
2026-04-30	38.00	41.13	3.10	8.15%	37.35	41.99	84048	33676	13.79%
2026-04-29	35.56	38.03	1.44	3.94%	34.00	38.90	64733	24134	10.67%
2026-04-28	36.75	36.59	-0.58	-1.56%	36.06	37.49	35602	13019	5.87%
2026-04-27	34.31	37.17	2.45	7.06%	34.31	37.49	43848	15980	7.23%
2026-04-24	33.90	34.72	0.80	2.36%	33.34	34.95	25478	8720	4.20%
2026-04-23	35.77	33.92	-1.97	-5.49%	33.77	36.00	35304	12135	5.82%
2026-04-22	34.14	35.89	1.59	4.64%	33.98	37.26	45236	16255	7.45%
2026-04-21	34.28	34.30	0.15	0.44%	33.90	34.53	11768	4021	1.94%
2026-04-20	34.28	34.15	-0.19	-0.55%	33.66	34.32	13354	4547	2.20%
2026-04-17	34.23	34.34	0.11	0.32%	34.13	34.65	16331	5611	2.69%
2026-04-16	34.00	34.23	0.39	1.15%	33.60	34.38	11212	3828	1.85%
2026-04-15	34.04	33.84	-0.16	-0.47%	33.75	34.64	14199	4847	2.34%
2026-04-14	34.00	34.00	0.45	1.34%	33.32	34.05	14135	4774	2.33%
2026-04-13	33.86	33.55	-0.37	-1.09%	33.31	33.86	12061	4048	1.99%
2026-04-10	33.57	33.92	0.62	1.86%	33.37	34.50	11851	4021	1.95%
2026-04-09	33.48	33.30	-0.36	-1.07%	33.03	33.71	9824	3281	1.62%
2026-04-08	33.04	33.66	1.07	3.28%	32.66	33.74	15861	5303	2.61%
2026-04-07	31.62	32.59	0.95	3.00%	31.62	32.80	12348	4006	2.03%
2026-04-03	32.54	31.64	-0.75	-2.32%	31.46	32.57	9442	2997	1.56%
2026-04-02	33.06	32.39	-0.64	-1.94%	32.01	33.25	10408	3387	1.71%
2026-04-01	33.00	33.03	0.51	1.57%	32.80	33.30	8877	2930	1.46%
2026-03-31	32.99	32.52	-0.68	-2.05%	32.35	33.59	13135	4311	2.16%
2026-03-30	32.51	33.20	0.21	0.64%	32.20	33.66	14082	4668	2.32%