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
2025-04-03	31.40	31.20	-0.63	-1.98%	30.90	31.56	47356	14783	1.08%
2025-04-02	31.68	31.83	0.09	0.28%	31.55	32.79	51842	16652	1.19%
2025-04-01	31.93	31.74	-0.16	-0.50%	31.34	32.18	44383	14109	1.02%
2025-03-31	32.50	31.90	-0.67	-2.06%	31.80	33.24	71411	23042	1.63%
2025-03-28	32.55	32.57	0.02	0.06%	32.22	32.88	36204	11797	0.83%
2025-03-27	33.01	32.55	-0.75	-2.25%	32.50	33.35	57485	18845	1.32%
2025-03-26	32.31	33.30	0.86	2.65%	32.31	34.72	75980	25383	1.74%
2025-03-25	33.20	32.44	-0.49	-1.49%	32.30	33.41	55616	18215	1.27%
2025-03-24	34.06	32.93	-1.20	-3.52%	32.53	34.21	92454	30587	2.12%
2025-03-21	35.24	34.13	-1.27	-3.59%	34.04	35.90	52811	18343	1.21%
2025-03-20	35.40	35.40	0.03	0.08%	34.88	35.97	32239	11412	0.74%
2025-03-19	35.54	35.37	-0.33	-0.92%	34.76	35.95	42954	15164	0.98%
2025-03-18	35.78	35.70	-0.08	-0.22%	35.23	36.20	51211	18275	1.17%
2025-03-17	34.03	35.78	1.76	5.17%	33.34	36.09	107374	37606	2.46%
2025-03-14	33.51	34.02	0.63	1.89%	32.75	34.03	104697	34970	2.40%
2025-03-13	36.90	33.39	-3.40	-9.24%	33.20	37.00	120705	41424	2.76%
2025-03-12	36.95	36.79	-0.16	-0.43%	36.23	37.39	61842	22693	1.42%
2025-03-11	38.19	36.95	-1.88	-4.84%	36.51	38.57	76976	28762	1.76%
2025-03-10	38.87	38.83	0.16	0.41%	38.21	40.35	99553	38939	2.28%
2025-03-07	36.36	38.67	2.39	6.59%	36.10	39.00	140322	53794	3.21%
2025-03-06	37.10	36.28	-0.04	-0.11%	36.28	38.33	169319	62988	3.88%
2025-03-05	33.09	36.32	3.30	9.99%	33.02	36.32	115814	41780	2.65%
2025-03-04	32.04	33.02	0.67	2.07%	31.91	33.35	45250	14888	1.04%
2025-03-03	32.32	32.35	0.33	1.03%	31.91	32.97	41525	13448	0.95%
2025-02-28	33.50	32.02	-1.96	-5.77%	32.00	33.97	56697	18488	1.30%
2025-02-27	33.85	33.98	0.15	0.44%	33.50	34.79	43035	14697	0.99%
2025-02-26	34.30	33.83	-0.19	-0.56%	33.72	34.89	50247	17240	1.15%
2025-02-25	33.00	34.02	0.78	2.35%	32.69	35.16	77131	26248	1.77%
2025-02-24	33.20	33.24	-0.42	-1.25%	32.90	33.64	42664	14148	0.98%
2025-02-21	33.80	33.66	-0.10	-0.30%	33.45	34.12	56378	19036	1.29%
2025-02-20	33.63	33.76	-0.13	-0.38%	32.85	34.00	44147	14751	1.01%
2025-02-19	33.52	33.89	0.43	1.29%	33.30	34.16	41104	13900	0.94%
2025-02-18	33.70	33.46	-0.25	-0.74%	33.20	33.93	35254	11856	0.81%
2025-02-17	34.45	33.71	-0.65	-1.89%	33.03	34.55	60340	20305	1.38%
2025-02-14	34.27	34.36	-0.03	-0.09%	33.99	34.78	53606	18380	1.23%
2025-02-13	35.33	34.39	-1.08	-3.04%	34.34	35.84	58126	20278	1.33%
2025-02-12	35.50	35.47	-0.08	-0.23%	33.70	35.51	89431	30870	2.05%
2025-02-11	37.83	35.55	-2.05	-5.45%	35.31	37.88	63480	23087	1.45%
2025-02-10	37.51	37.60	-0.21	-0.56%	36.78	37.92	46881	17547	1.07%
2025-02-07	36.00	37.81	1.73	4.79%	35.68	37.81	73589	27191	1.68%
2025-02-06	34.85	36.08	1.18	3.38%	34.59	36.08	63672	22529	1.46%
2025-02-05	35.80	34.90	-0.91	-2.54%	34.82	35.90	46219	16250	1.06%
2025-01-27	36.59	35.81	-0.66	-1.81%	35.78	36.66	31287	11275	0.72%
2025-01-24	36.34	36.47	-0.38	-1.03%	35.96	37.11	51331	18664	1.18%
2025-01-23	36.72	36.85	0.92	2.56%	35.40	37.66	89487	32458	2.05%
2025-01-22	38.45	35.93	-1.75	-4.64%	35.62	40.10	116297	43333	2.66%
2025-01-21	36.43	37.68	1.37	3.77%	36.05	37.68	41386	15365	0.95%
2025-01-20	36.24	36.31	0.32	0.89%	35.84	36.80	35802	12976	0.82%
2025-01-17	34.69	35.99	1.29	3.72%	34.22	36.14	38589	13651	0.88%
2025-01-16	36.00	34.70	-0.96	-2.69%	34.61	36.19	43768	15401	1.00%
2025-01-15	36.50	35.66	-0.92	-2.52%	35.58	36.88	35946	12954	0.82%
2025-01-14	35.27	36.58	1.38	3.92%	34.63	37.00	49762	17969	1.14%
2025-01-13	35.01	35.20	-0.17	-0.48%	34.52	35.97	34833	12262	0.80%
2025-01-10	34.97	35.37	0.25	0.71%	34.65	36.36	47871	17040	1.10%
2025-01-09	34.45	35.12	0.07	0.20%	34.45	35.64	44852	15805	1.03%
2025-01-08	35.19	35.05	-0.14	-0.40%	33.99	35.37	47581	16507	1.09%
2025-01-07	32.73	35.19	2.10	6.35%	32.72	35.40	76011	26293	1.74%
2025-01-06	32.00	33.09	1.31	4.12%	31.81	33.44	55431	18246	1.27%
2025-01-03	31.77	31.78	-0.36	-1.12%	31.51	32.49	47399	15176	1.09%
2025-01-02	33.00	32.14	-0.49	-1.50%	31.78	33.75	42556	13995	0.97%
2024-12-31	33.02	32.63	-0.38	-1.15%	32.33	33.29	30630	10027	0.70%
2024-12-30	33.46	33.01	-0.58	-1.73%	32.92	34.10	30849	10322	0.71%
2024-12-27	33.72	33.59	-0.13	-0.39%	33.20	34.30	38528	13015	0.88%
2024-12-26	33.22	33.72	0.65	1.97%	32.82	33.85	36015	12062	0.82%
2024-12-25	33.07	33.07	0.35	1.07%	32.32	33.33	21570	7081	0.49%