恒光股份 (301118) - 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
2026-05-06	28.71	29.43	0.91	3.19%	28.20	29.58	88566	25767	8.43%
2026-04-30	27.65	28.52	0.72	2.59%	27.55	29.45	104677	30187	9.97%
2026-04-29	26.34	27.80	1.04	3.89%	26.10	28.49	84673	23332	8.06%
2026-04-28	26.20	26.76	0.85	3.28%	26.20	27.55	83384	22363	7.94%
2026-04-27	25.55	25.91	0.62	2.45%	24.62	25.92	23953	6095	2.28%
2026-04-24	25.13	25.29	0.10	0.40%	24.72	25.52	16190	4067	1.54%
2026-04-23	25.53	25.19	-0.26	-1.02%	24.92	25.90	22332	5634	2.13%
2026-04-22	24.88	25.45	0.38	1.52%	24.71	25.68	22849	5772	2.18%
2026-04-21	24.45	25.07	0.46	1.87%	24.39	25.18	22077	5484	2.10%
2026-04-20	24.35	24.61	0.22	0.90%	24.19	24.85	16353	4017	1.56%
2026-04-17	24.40	24.39	-0.01	-0.04%	24.06	24.80	15851	3846	1.51%
2026-04-16	23.82	24.40	0.59	2.48%	23.70	24.56	18408	4451	1.75%
2026-04-15	24.22	23.81	-0.30	-1.24%	23.70	24.26	18545	4442	1.77%
2026-04-14	24.47	24.11	-0.35	-1.43%	23.65	24.58	27968	6709	2.66%
2026-04-13	24.54	24.46	0.00	0.00%	24.00	24.56	18858	4572	1.80%
2026-04-10	24.50	24.46	-0.01	-0.04%	24.46	24.93	16303	4018	1.55%
2026-04-09	24.64	24.47	-0.27	-1.09%	24.27	24.70	18015	4413	1.71%
2026-04-08	23.97	24.74	0.72	3.00%	23.75	24.74	34092	8291	3.25%
2026-04-07	22.72	24.02	1.47	6.52%	22.55	24.21	38232	9065	3.64%
2026-04-03	23.60	22.55	-0.87	-3.71%	22.43	23.64	24203	5503	2.30%
2026-04-02	24.12	23.42	-0.71	-2.94%	23.17	24.12	21165	4987	2.01%
2026-04-01	23.94	24.13	0.63	2.68%	23.75	24.31	26154	6280	2.49%
2026-03-31	24.41	23.50	-0.93	-3.81%	23.50	25.04	29961	7211	2.85%
2026-03-30	23.87	24.43	0.46	1.92%	23.70	25.08	32329	7879	3.08%
2026-03-27	23.19	23.97	0.78	3.36%	22.96	24.24	28699	6815	2.73%
2026-03-26	23.58	23.19	-0.45	-1.90%	22.98	23.96	24833	5809	2.36%
2026-03-25	23.43	23.64	0.21	0.90%	23.34	23.88	26819	6333	2.55%
2026-03-24	23.27	23.43	0.98	4.37%	22.21	23.47	32709	7473	3.11%
2026-03-23	23.62	22.45	-1.51	-6.30%	22.35	23.86	38121	8824	3.63%
2026-03-20	24.91	23.96	-0.84	-3.39%	23.92	25.09	41830	10222	3.98%
2026-03-19	26.20	24.80	-1.45	-5.52%	24.61	26.45	52177	13235	4.97%
2026-03-18	26.70	26.25	-0.44	-1.65%	25.73	26.93	36622	9572	3.49%
2026-03-17	27.70	26.69	-0.93	-3.37%	26.50	28.37	45447	12478	4.33%
2026-03-16	27.98	27.62	-0.58	-2.06%	27.31	28.94	57846	16222	5.51%
2026-03-13	27.94	28.20	0.20	0.71%	27.87	29.37	69402	19862	6.61%
2026-03-12	28.31	28.00	-0.47	-1.65%	27.80	28.47	49435	13890	4.71%
2026-03-11	27.92	28.47	0.63	2.26%	27.79	28.52	60218	17005	5.73%
2026-03-10	27.71	27.84	-0.10	-0.36%	27.40	28.03	36859	10215	3.51%
2026-03-09	28.90	27.94	-0.55	-1.93%	27.70	29.00	50805	14312	4.84%
2026-03-06	27.15	28.49	1.21	4.44%	27.00	28.55	50388	14129	4.80%
2026-03-05	28.12	27.28	-0.32	-1.16%	26.80	28.30	41525	11326	3.95%
2026-03-04	27.34	27.60	-0.24	-0.86%	27.08	28.11	40650	11214	3.87%
2026-03-03	28.57	27.84	-1.00	-3.47%	27.70	29.20	70903	20139	6.75%
2026-03-02	29.38	28.84	0.14	0.49%	27.93	29.88	74310	21287	7.07%
2026-02-27	27.91	28.70	0.68	2.43%	27.69	28.95	63056	17939	6.00%
2026-02-26	28.69	28.02	-0.85	-2.94%	27.93	29.14	88558	25166	8.43%
2026-02-25	28.47	28.87	1.35	4.91%	28.47	31.42	125351	36404	11.93%
2026-02-24	26.01	27.52	1.65	6.38%	26.01	27.72	45710	12450	4.35%
2026-02-13	26.29	25.87	-0.33	-1.26%	25.80	26.41	18606	4863	1.77%
2026-02-12	26.94	26.20	-0.64	-2.38%	26.15	26.94	26186	6928	2.49%
2026-02-11	26.72	26.84	0.11	0.41%	26.70	27.50	23675	6405	2.25%
2026-02-10	26.85	26.73	-0.12	-0.45%	26.50	27.31	20268	5453	1.93%
2026-02-09	26.47	26.85	0.71	2.72%	26.38	27.00	23647	6322	2.25%
2026-02-06	25.80	26.14	0.07	0.27%	25.50	26.59	23722	6230	2.26%
2026-02-05	26.93	26.07	-0.85	-3.16%	25.85	27.03	33168	8698	3.16%
2026-02-04	26.99	26.92	0.22	0.82%	26.51	27.46	35271	9505	3.36%
2026-02-03	25.91	26.70	1.24	4.87%	25.48	26.99	59136	15563	5.63%
2026-02-02	26.90	25.46	-1.64	-6.05%	25.31	26.99	46911	12211	4.47%
2026-01-30	27.00	27.10	-0.04	-0.15%	26.17	27.33	44865	12001	4.27%
2026-01-29	27.61	27.14	-0.57	-2.06%	26.94	28.20	49069	13492	4.67%
2026-01-28	27.06	27.71	0.65	2.40%	26.79	27.96	51527	14185	4.90%
2026-01-27	27.53	27.06	-0.47	-1.71%	26.39	27.58	42112	11294	4.01%