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
2026-08-06	17.18	16.95	-0.32	-1.85%	16.80	17.23	21532	3654	0.46%
2026-08-05	17.49	17.27	-0.13	-0.75%	17.17	17.50	22090	3827	0.48%
2026-08-04	17.58	17.40	-0.32	-1.81%	17.40	17.87	25991	4551	0.56%
2026-08-03	17.48	17.72	0.26	1.49%	17.45	17.78	23962	4232	0.52%
2026-07-31	17.21	17.46	0.25	1.45%	17.11	17.67	36206	6295	0.78%
2026-07-30	16.75	17.21	0.43	2.56%	16.65	17.32	34373	5880	0.74%
2026-07-29	16.24	16.78	0.53	3.26%	16.18	16.84	32236	5379	0.69%
2026-07-28	15.95	16.25	0.14	0.87%	15.82	16.48	22118	3590	0.48%
2026-07-27	15.65	16.11	0.53	3.40%	15.51	16.47	28887	4613	0.62%
2026-07-24	16.05	15.58	-0.48	-2.99%	15.56	16.05	19197	3017	0.41%
2026-07-23	15.65	16.06	0.26	1.65%	15.65	16.10	18605	2962	0.40%
2026-07-22	16.05	15.80	-0.37	-2.29%	15.64	16.12	34097	5398	0.73%
2026-07-21	16.11	16.17	0.11	0.68%	16.07	16.41	37729	6135	0.81%
2026-07-20	15.96	16.06	0.12	0.75%	15.73	16.47	38144	6149	0.82%
2026-07-17	16.55	15.94	-0.59	-3.57%	15.86	16.79	34962	5665	0.75%
2026-07-16	16.28	16.53	0.45	2.80%	15.94	16.85	34985	5771	0.75%
2026-07-15	16.01	16.08	-0.06	-0.37%	15.92	16.26	26809	4312	0.58%
2026-07-14	16.06	16.14	0.05	0.31%	15.95	16.27	25630	4124	0.55%
2026-07-13	16.60	16.09	-0.54	-3.25%	16.04	16.60	29669	4820	0.64%
2026-07-10	16.27	16.63	0.43	2.65%	15.90	16.87	33084	5480	0.71%
2026-07-09	16.50	16.20	-0.15	-0.92%	15.76	16.50	39965	6379	0.86%
2026-07-08	16.92	16.35	-0.57	-3.37%	16.30	16.92	31858	5243	0.69%
2026-07-07	17.73	16.92	-0.78	-4.41%	16.90	17.83	24481	4216	0.53%
2026-07-06	18.06	17.70	-0.35	-1.94%	17.70	18.19	33116	5927	0.71%
2026-07-03	17.44	18.05	0.93	5.43%	17.14	18.33	53655	9622	1.16%
2026-07-02	17.34	17.12	-0.12	-0.70%	17.11	17.73	30971	5392	0.67%
2026-07-01	17.04	17.24	0.19	1.11%	17.01	17.48	23381	4038	0.50%
2026-06-30	16.90	17.05	0.24	1.43%	16.64	17.57	37999	6500	0.82%
2026-06-29	16.54	16.81	0.28	1.69%	16.05	16.98	38314	6362	0.83%
2026-06-26	17.06	16.53	-0.56	-3.28%	16.51	17.06	26399	4409	0.57%
2026-06-25	17.61	17.09	-0.60	-3.39%	17.06	17.69	30808	5316	0.66%
2026-06-24	18.17	17.69	-0.31	-1.72%	17.65	18.17	26288	4671	0.57%
2026-06-23	18.00	18.00	-0.03	-0.17%	17.90	18.44	25786	4678	0.56%
2026-06-22	18.45	18.03	-0.65	-3.48%	17.53	18.68	37609	6704	0.81%
2026-06-18	18.78	18.68	-0.11	-0.59%	18.53	18.92	18280	3423	0.39%
2026-06-17	19.13	18.79	-0.26	-1.36%	18.66	19.13	16927	3176	0.36%
2026-06-16	19.13	19.05	-0.06	-0.31%	18.72	19.25	20666	3927	0.45%
2026-06-15	18.98	19.31	0.56	2.99%	18.78	19.50	23931	4592	0.52%
2026-06-12	18.54	18.75	0.21	1.13%	18.49	19.09	24351	4570	0.52%
2026-06-11	18.89	18.54	-0.31	-1.64%	18.40	19.00	22367	4153	0.48%
2026-06-10	19.03	18.85	-0.36	-1.87%	18.54	19.27	25327	4772	0.55%
2026-06-09	19.58	19.21	-0.05	-0.26%	19.01	19.58	19946	3837	0.43%
2026-06-08	19.61	19.26	-0.54	-2.73%	18.93	19.80	27281	5277	0.59%
2026-06-05	19.89	19.80	-0.10	-0.50%	19.33	20.30	25432	5017	0.55%
2026-06-04	20.24	19.90	-0.35	-1.73%	19.80	20.36	21255	4246	0.46%
2026-06-03	20.57	20.25	-0.33	-1.60%	20.14	20.78	20310	4153	0.44%
2026-06-02	20.65	20.58	-0.03	-0.15%	20.42	21.12	22626	4674	0.49%
2026-06-01	20.29	20.61	0.42	2.08%	20.16	21.01	30634	6321	0.66%
2026-05-29	21.09	20.19	-0.86	-4.09%	20.12	21.09	38690	7871	0.83%
2026-05-28	21.27	21.05	-0.21	-0.99%	20.55	21.35	36159	7549	0.78%
2026-05-27	22.04	21.26	-0.79	-3.58%	21.05	22.13	38148	8164	0.82%
2026-05-26	22.18	22.05	-0.02	-0.09%	21.76	22.45	29085	6428	0.63%
2026-05-25	23.30	22.07	-1.23	-5.28%	21.86	23.41	50238	11299	1.08%
2026-05-22	23.17	23.30	0.15	0.65%	22.84	23.55	28819	6683	0.62%
2026-05-21	22.90	23.15	0.20	0.87%	22.90	23.78	37624	8784	0.81%
2026-05-20	23.15	22.95	-0.48	-2.05%	22.65	23.40	29556	6773	0.64%
2026-05-19	23.40	23.43	0.13	0.56%	23.20	23.78	18074	4237	0.39%
2026-05-18	23.75	23.30	-0.44	-1.85%	22.92	23.89	38689	9018	0.83%
2026-05-15	23.12	23.74	0.64	2.77%	22.94	24.47	40549	9650	0.87%
2026-05-14	23.95	23.10	-0.76	-3.19%	23.10	23.95	32548	7576	0.70%
2026-05-13	23.90	23.86	0.05	0.21%	23.61	23.91	18032	4280	0.39%
2026-05-12	24.01	23.81	-0.46	-1.90%	23.68	24.44	20798	4967	0.45%
2026-05-11	24.48	24.27	-0.36	-1.46%	24.21	24.63	26823	6520	0.58%
2026-05-08	24.28	24.63	0.39	1.61%	24.08	24.88	32507	7977	0.70%
2026-05-07	23.48	24.24	0.80	3.41%	23.31	24.47	35302	8502	0.76%
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%