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
2026-05-20	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%
2026-03-27	31.70	32.99	1.04	3.26%	31.51	33.38	18831	6153	3.10%
2026-03-26	32.79	31.95	-0.86	-2.62%	31.73	32.94	14389	4637	2.37%
2026-03-25	32.65	32.81	0.28	0.86%	32.50	33.16	13945	4577	2.30%
2026-03-24	32.49	32.53	0.95	3.01%	31.30	32.75	19617	6275	3.23%
2026-03-23	32.95	31.58	-1.77	-5.31%	31.33	33.47	23712	7666	3.91%
2026-03-20	35.26	33.35	-1.09	-3.16%	33.32	35.26	21119	7186	3.48%
2026-03-19	36.30	34.44	-2.26	-6.16%	34.20	36.65	28933	10168	4.77%
2026-03-18	37.70	36.70	-0.90	-2.39%	36.07	38.28	30192	11114	4.97%
2026-03-17	37.82	37.60	-0.20	-0.53%	37.42	39.96	41772	16085	6.88%
2026-03-16	38.80	37.80	-1.65	-4.18%	37.41	39.70	43195	16510	7.12%
2026-03-13	37.06	39.45	2.46	6.65%	37.02	40.22	66253	25825	10.92%
2026-03-12	38.07	36.99	-0.92	-2.43%	36.80	38.07	20667	7690	3.41%
2026-03-11	38.01	37.91	-0.15	-0.39%	37.50	38.20	20253	7665	3.34%
2026-03-10	37.16	38.06	1.11	3.00%	37.08	38.07	17230	6490	2.84%
2026-03-09	37.70	36.95	-1.44	-3.75%	36.01	37.77	28004	10290	4.61%
2026-03-06	37.91	38.39	0.47	1.24%	37.50	38.58	20690	7916	3.41%
2026-03-05	38.17	37.92	0.12	0.32%	37.75	38.80	17745	6763	2.92%
2026-03-04	37.14	37.80	0.04	0.11%	37.00	38.48	21548	8143	3.55%
2026-03-03	39.59	37.76	-1.99	-5.01%	37.55	39.60	34860	13390	5.74%
2026-03-02	39.95	39.75	-0.88	-2.17%	39.21	40.62	26640	10614	4.39%
2026-02-27	41.20	40.63	-0.55	-1.34%	40.10	41.46	42684	17292	7.03%
2026-02-26	39.81	41.18	1.28	3.21%	39.66	43.17	81200	33827	13.38%
2026-02-25	37.39	39.90	2.53	6.77%	37.39	40.45	51844	20433	8.54%
2026-02-24	36.91	37.37	1.07	2.95%	36.49	37.46	13386	4974	2.21%
2026-02-13	36.73	36.30	-0.55	-1.49%	36.30	37.06	9053	3324	1.49%
2026-02-12	36.60	36.85	0.01	0.03%	36.45	37.29	12666	4682	2.09%
2026-02-11	36.20	36.84	0.71	1.97%	36.00	37.18	15303	5640	2.52%
2026-02-10	36.33	36.13	-0.20	-0.55%	36.12	36.65	10792	3926	1.78%