沪光股份 (605333) - 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	22.96	23.44	0.69	3.03%	22.96	23.95	34322	8087	0.74%
2026-04-30	22.77	22.75	-0.02	-0.09%	22.60	22.92	17647	4015	0.38%
2026-04-29	22.86	22.77	-0.10	-0.44%	22.51	23.19	23970	5470	0.52%
2026-04-28	23.76	22.87	-0.88	-3.71%	22.75	23.76	31451	7271	0.68%
2026-04-27	23.81	23.75	-0.07	-0.29%	23.38	23.89	26834	6333	0.58%
2026-04-24	25.00	23.82	-2.44	-9.29%	23.63	25.00	79469	19049	1.71%
2026-04-23	26.48	26.26	-0.22	-0.83%	26.20	26.58	20928	5513	0.45%
2026-04-22	26.26	26.48	0.20	0.76%	26.11	26.77	20790	5495	0.45%
2026-04-21	26.37	26.28	-0.08	-0.30%	26.10	26.40	13472	3532	0.29%
2026-04-20	26.30	26.36	0.05	0.19%	26.21	26.68	21598	5711	0.47%
2026-04-17	26.24	26.31	0.05	0.19%	25.95	26.50	18257	4786	0.39%
2026-04-16	26.22	26.26	0.05	0.19%	26.15	26.48	16091	4224	0.35%
2026-04-15	26.50	26.21	-0.17	-0.64%	26.15	26.58	17172	4527	0.37%
2026-04-14	26.63	26.38	-0.24	-0.90%	26.17	26.80	18425	4855	0.42%
2026-04-13	26.51	26.62	0.08	0.30%	26.35	26.76	12221	3248	0.28%
2026-04-10	26.44	26.54	0.12	0.45%	26.44	26.81	15785	4209	0.36%
2026-04-09	26.71	26.42	-0.50	-1.86%	26.36	26.85	22604	6007	0.52%
2026-04-08	26.36	26.92	0.82	3.14%	26.28	27.16	35015	9348	0.80%
2026-04-07	25.25	26.10	0.87	3.45%	25.20	26.20	28857	7476	0.66%
2026-04-03	25.47	25.23	-0.24	-0.94%	25.01	25.54	18764	4736	0.43%
2026-04-02	25.55	25.47	-0.09	-0.35%	25.36	25.69	12543	3198	0.29%
2026-04-01	25.72	25.56	0.20	0.79%	25.35	25.75	15085	3855	0.35%
2026-03-31	26.10	25.36	-0.79	-3.02%	25.33	26.10	22328	5732	0.51%
2026-03-30	24.81	26.15	1.11	4.43%	24.81	26.50	46982	12186	1.08%
2026-03-27	24.38	25.04	0.42	1.71%	24.38	25.20	16647	4148	0.38%
2026-03-26	25.04	24.62	-0.39	-1.56%	24.53	25.28	15788	3933	0.36%
2026-03-25	24.94	25.01	0.12	0.48%	24.94	25.29	12938	3246	0.30%
2026-03-24	25.28	24.89	0.12	0.48%	24.38	25.50	17654	4364	0.40%
2026-03-23	24.90	24.77	-0.45	-1.78%	24.57	25.81	31559	7944	0.72%
2026-03-20	25.98	25.22	-0.78	-3.00%	25.20	26.20	22712	5790	0.52%
2026-03-19	26.50	26.00	-0.53	-2.00%	25.85	26.50	18875	4924	0.43%
2026-03-18	26.70	26.53	-0.07	-0.26%	26.27	26.79	16734	4420	0.38%
2026-03-17	27.09	26.60	-0.28	-1.04%	26.51	27.12	13751	3687	0.31%
2026-03-16	26.87	26.88	0.01	0.04%	26.51	26.94	17749	4736	0.41%
2026-03-13	26.97	26.87	-0.13	-0.48%	26.77	27.07	12602	3396	0.29%
2026-03-12	27.22	27.00	-0.18	-0.66%	26.78	27.22	15574	4199	0.36%
2026-03-11	27.28	27.18	-0.05	-0.18%	27.12	27.35	15085	4102	0.35%
2026-03-10	26.95	27.23	0.56	2.10%	26.91	27.25	18533	5019	0.42%
2026-03-09	27.02	26.67	-0.54	-1.98%	26.29	27.02	21027	5585	0.48%
2026-03-06	26.79	27.21	0.39	1.45%	26.61	27.34	15027	4069	0.34%
2026-03-05	27.03	26.82	0.15	0.56%	26.68	27.11	20024	5366	0.46%
2026-03-04	26.85	26.67	-0.26	-0.97%	26.57	27.10	23619	6324	0.54%
2026-03-03	27.75	26.93	-0.80	-2.88%	26.80	28.09	40443	11040	0.93%
2026-03-02	29.00	27.73	-1.58	-5.39%	27.68	29.17	69882	19727	1.60%
2026-02-27	29.55	29.31	-0.29	-0.98%	29.24	29.60	36923	10836	0.85%
2026-02-26	29.74	29.60	-0.14	-0.47%	29.51	29.86	22865	6776	0.52%
2026-02-25	29.85	29.74	-0.09	-0.30%	29.56	29.94	33220	9869	0.76%
2026-02-24	29.54	29.83	0.61	2.09%	29.25	30.08	33289	9915	0.76%
2026-02-13	29.32	29.22	-0.08	-0.27%	29.13	29.58	19549	5741	0.45%
2026-02-12	29.14	29.30	0.17	0.58%	28.94	29.63	23364	6840	0.53%
2026-02-11	29.28	29.13	-0.17	-0.58%	29.09	29.48	15867	4633	0.36%
2026-02-10	29.30	29.30	-0.01	-0.03%	29.20	29.44	15519	4555	0.36%
2026-02-09	29.36	29.31	0.19	0.65%	29.13	29.36	15482	4534	0.35%
2026-02-06	29.02	29.12	-0.05	-0.17%	28.85	29.40	15032	4390	0.34%
2026-02-05	29.23	29.17	-0.13	-0.44%	29.02	29.48	14684	4282	0.34%
2026-02-04	29.30	29.30	-0.02	-0.07%	29.08	29.37	17966	5249	0.41%
2026-02-03	28.98	29.32	0.39	1.35%	28.87	29.35	19571	5708	0.45%
2026-02-02	29.10	28.93	-0.18	-0.62%	28.84	29.36	24653	7181	0.56%
2026-01-30	28.74	29.11	0.37	1.29%	28.50	29.17	27352	7908	0.63%
2026-01-29	29.30	28.74	-0.49	-1.68%	28.66	29.41	44267	12820	1.01%
2026-01-28	29.65	29.23	-0.40	-1.35%	29.10	29.77	31818	9322	0.73%
2026-01-27	30.21	29.63	-0.75	-2.47%	29.12	30.47	45981	13596	1.05%