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
2025-08-01	33.25	33.74	0.76	2.30%	32.90	34.30	59000	19942	1.35%
2025-07-31	32.89	32.98	0.08	0.24%	32.43	33.73	51195	16935	1.17%
2025-07-30	33.79	32.90	-0.91	-2.69%	32.53	33.79	53596	17717	1.23%
2025-07-29	32.20	33.81	1.79	5.59%	32.00	34.24	83289	27481	1.91%
2025-07-28	30.50	32.02	1.60	5.26%	29.90	32.78	83338	26577	1.91%
2025-07-25	31.00	30.42	-0.61	-1.97%	30.26	31.24	36528	11151	0.84%
2025-07-24	31.18	31.03	0.15	0.49%	30.70	31.45	38301	11891	0.88%
2025-07-23	32.01	30.88	-1.62	-4.98%	30.80	32.35	64470	20234	1.48%
2025-07-22	30.12	32.50	2.39	7.94%	30.00	32.51	110235	34925	2.52%
2025-07-21	30.11	30.11	0.13	0.43%	29.63	30.54	36259	10855	0.83%
2025-07-18	30.22	29.98	-0.14	-0.46%	29.69	30.34	37096	11097	0.85%
2025-07-17	29.60	30.12	0.45	1.52%	29.41	30.48	62412	18744	1.43%
2025-07-16	28.98	29.67	0.69	2.38%	28.70	29.69	55043	16083	1.26%
2025-07-15	28.11	28.98	0.59	2.08%	28.11	29.14	45017	12929	1.03%
2025-07-14	29.10	28.39	-0.53	-1.83%	28.18	29.11	31978	9092	0.73%
2025-07-11	28.57	28.92	0.18	0.63%	28.48	29.01	35421	10200	0.81%
2025-07-10	28.00	28.74	-0.14	-0.48%	28.00	29.03	52512	15073	1.20%
2025-07-09	27.90	28.88	1.43	5.21%	27.90	29.50	122896	35589	2.81%
2025-07-08	26.52	27.45	0.80	3.00%	26.52	27.45	35796	9706	0.82%
2025-07-07	26.90	26.65	-0.47	-1.73%	26.55	27.00	23804	6355	0.54%
2025-07-04	27.22	27.12	0.02	0.07%	26.81	27.37	23596	6414	0.54%
2025-07-03	27.00	27.10	0.25	0.93%	26.85	27.32	23362	6324	0.53%
2025-07-02	27.28	26.85	-0.42	-1.54%	26.82	27.28	23101	6220	0.53%
2025-07-01	27.40	27.27	-0.18	-0.66%	27.11	27.42	22635	6158	0.52%
2025-06-30	27.31	27.45	0.15	0.55%	27.11	27.50	28215	7729	0.65%
2025-06-27	27.80	27.30	0.19	0.70%	27.20	27.90	28067	7693	0.64%
2025-06-26	27.49	27.11	-0.33	-1.20%	27.02	27.49	25380	6911	0.58%
2025-06-25	27.35	27.44	0.10	0.37%	27.08	27.55	32497	8877	0.74%
2025-06-24	26.66	27.34	0.89	3.36%	26.66	27.87	51755	14194	1.18%
2025-06-23	26.37	26.45	0.09	0.34%	26.11	26.60	16452	4332	0.38%
2025-06-20	26.72	26.36	-0.36	-1.35%	26.33	26.80	16046	4259	0.37%
2025-06-19	26.80	26.72	-0.09	-0.34%	26.55	27.28	19946	5353	0.46%
2025-06-18	26.38	26.81	0.40	1.51%	26.17	26.91	23157	6166	0.53%
2025-06-17	27.22	26.41	-0.74	-2.73%	26.36	27.23	31213	8327	0.71%
2025-06-16	27.11	27.15	-0.11	-0.40%	26.76	27.20	17306	4679	0.40%
2025-06-13	27.57	27.26	-0.39	-1.41%	27.25	27.85	27292	7469	0.62%
2025-06-12	27.76	27.65	-0.15	-0.54%	27.42	28.09	22723	6304	0.52%
2025-06-11	28.75	28.03	-0.06	-0.21%	27.91	28.75	48660	13761	1.11%
2025-06-10	27.80	28.09	0.29	1.04%	27.33	28.10	34515	9595	0.79%
2025-06-09	27.75	27.80	0.14	0.51%	27.58	27.98	23249	6461	0.53%
2025-06-06	28.11	27.66	-0.47	-1.67%	27.62	28.15	40946	11369	0.94%
2025-06-05	28.50	28.13	-0.19	-0.67%	28.00	28.51	35652	10033	0.82%
2025-06-04	28.60	28.32	-0.30	-1.05%	28.17	28.61	28050	7960	0.64%
2025-06-03	27.90	28.62	0.09	0.32%	27.73	28.89	54097	15314	1.24%
2025-05-30	29.55	28.53	-0.74	-2.53%	28.43	29.60	36706	10555	0.84%
2025-05-29	28.90	29.27	0.67	2.34%	28.90	30.18	64112	19008	1.47%
2025-05-28	29.40	28.60	-0.70	-2.39%	28.50	29.65	34140	9857	0.78%
2025-05-27	29.80	29.30	-0.69	-2.30%	28.80	29.80	60344	17653	1.38%
2025-05-26	30.22	29.99	-0.32	-1.06%	29.31	30.50	76018	22729	1.74%
2025-05-23	28.56	30.31	1.71	5.98%	28.06	31.00	162475	48558	3.72%
2025-05-22	27.82	28.60	0.79	2.84%	27.52	29.00	74559	21249	1.71%
2025-05-21	27.88	27.81	0.00	0.00%	27.47	28.04	30073	8339	0.69%
2025-05-20	27.76	27.81	0.05	0.18%	27.48	28.10	33885	9427	0.78%
2025-05-19	28.15	27.76	-0.35	-1.25%	27.50	28.25	43784	12132	1.00%
2025-05-16	28.30	28.11	-0.31	-1.09%	28.00	28.98	59294	16846	1.36%
2025-05-15	29.22	28.42	-1.00	-3.40%	28.38	29.37	45671	13090	1.05%
2025-05-14	29.55	29.42	-0.30	-1.01%	29.21	29.85	46937	13821	1.07%
2025-05-13	29.99	29.72	0.11	0.37%	29.70	30.58	77631	23391	1.78%
2025-05-12	29.44	29.61	0.60	2.07%	29.26	29.80	41545	12256	0.95%
2025-05-09	29.97	29.01	-0.95	-3.17%	28.93	29.97	44028	12837	1.01%
2025-05-08	29.57	29.96	0.35	1.18%	29.36	30.63	47297	14254	1.08%
2025-05-07	30.40	29.61	-0.77	-2.53%	29.21	31.13	68877	20598	1.58%
2025-05-06	30.29	30.38	0.38	1.27%	30.00	30.58	56927	17237	1.30%
2025-04-30	28.92	30.00	1.08	3.73%	28.45	30.42	54368	16069	1.24%
2025-04-29	30.13	28.92	-1.21	-4.02%	28.36	30.13	88406	25628	2.02%
2025-04-28	30.99	30.13	-1.83	-5.73%	29.90	31.22	91152	27703	2.09%
2025-04-25	32.00	31.96	0.74	2.37%	31.51	32.50	60408	19327	1.38%
2025-04-24	31.79	31.22	-0.39	-1.23%	30.84	31.79	35033	10951	0.80%