华光源海 (872351) - 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	12.730	16.670	3.840	29.93%	12.590	16.670	163228	25315	46.29%
2025-04-02	12.980	12.830	-0.140	-1.08%	12.750	13.110	15865	2050	4.50%
2025-04-01	12.950	12.970	0.100	0.78%	12.860	13.290	20501	2681	5.81%
2025-03-31	13.520	12.870	-0.670	-4.95%	12.680	13.520	26120	3373	7.41%
2025-03-28	14.470	13.540	-1.080	-7.39%	13.540	14.700	32428	4557	9.20%
2025-03-27	15.000	14.620	-0.340	-2.27%	14.420	15.060	25717	3784	7.29%
2025-03-26	15.000	14.960	-0.120	-0.80%	14.200	15.210	31481	4698	8.93%
2025-03-25	14.620	15.080	0.520	3.57%	14.620	15.500	42419	6410	12.03%
2025-03-24	14.960	14.560	0.260	1.82%	13.710	14.980	38582	5571	10.94%
2025-03-21	14.760	14.300	-0.580	-3.90%	14.210	15.400	39518	5819	11.21%
2025-03-20	15.300	14.880	-0.650	-4.19%	14.850	16.000	54668	8410	15.50%
2025-03-19	17.280	15.530	-2.890	-15.69%	15.500	17.400	108723	18052	30.83%
2025-03-18	16.500	18.420	1.670	9.97%	16.060	20.550	135505	24717	38.43%
2025-03-17	17.900	16.750	-0.030	-0.18%	16.570	17.900	43954	7492	12.47%
2025-03-14	16.200	16.780	0.460	2.82%	16.160	17.500	52124	8641	14.78%
2025-03-13	15.900	16.320	0.420	2.64%	14.970	16.490	52508	8236	14.89%
2025-03-12	15.290	15.900	0.600	3.92%	15.250	16.660	60920	9745	17.28%
2025-03-11	15.180	15.300	-0.300	-1.92%	14.880	15.390	21137	3206	5.99%
2025-03-10	15.320	15.600	0.540	3.59%	15.180	15.680	32274	4969	9.15%
2025-03-07	15.290	15.060	-0.140	-0.92%	14.970	15.480	32902	5016	9.33%
2025-03-06	15.740	15.200	-0.530	-3.37%	14.710	15.900	50310	7661	14.27%
2025-03-05	14.770	15.730	0.980	6.64%	14.250	15.870	78999	12030	22.40%
2025-03-04	13.670	14.750	0.910	6.58%	13.600	14.750	46550	6668	13.20%
2025-03-03	13.190	13.840	0.760	5.81%	13.040	13.870	35615	4850	10.10%
2025-02-28	13.370	13.080	-0.170	-1.28%	13.080	13.650	36660	4929	10.40%
2025-02-27	13.030	13.250	0.230	1.77%	12.780	13.280	26313	3438	7.46%
2025-02-26	12.810	13.020	0.090	0.70%	12.810	13.280	20485	2681	5.81%
2025-02-25	13.280	12.930	-0.520	-3.87%	12.840	13.280	22053	2873	6.25%
2025-02-24	13.790	13.450	-0.350	-2.54%	13.220	13.790	22814	3090	6.47%
2025-02-21	13.310	13.800	0.490	3.68%	13.140	13.810	35514	4798	10.07%
2025-02-20	13.440	13.310	-0.160	-1.19%	13.190	13.560	23141	3096	6.56%
2025-02-19	13.090	13.470	0.300	2.28%	12.830	13.500	28426	3752	8.06%
2025-02-18	14.600	13.170	-1.070	-7.51%	12.820	14.600	41940	5683	11.89%
2025-02-17	13.400	14.240	0.570	4.17%	13.400	14.590	50168	7039	14.23%
2025-02-14	13.230	13.670	-0.440	-3.12%	13.010	14.080	55059	7422	15.61%
2025-02-13	13.000	14.110	1.430	11.28%	12.950	15.680	102495	14837	29.07%
2025-02-12	12.400	12.680	0.280	2.26%	12.160	12.720	28435	3555	8.06%
2025-02-11	12.260	12.400	0.250	2.06%	11.880	12.600	34402	4233	9.76%
2025-02-10	11.710	12.150	0.390	3.32%	11.700	12.260	29319	3510	8.31%
2025-02-07	11.250	11.760	0.610	5.47%	11.190	11.800	32730	3779	9.28%
2025-02-06	10.670	11.150	0.570	5.39%	10.410	11.160	18193	1975	5.16%
2025-02-05	10.950	10.580	-0.270	-2.49%	10.520	10.950	10606	1130	3.01%
2025-01-27	11.150	10.850	-0.240	-2.16%	10.850	11.290	7597	837	2.15%
2025-01-24	11.200	11.090	-0.160	-1.42%	10.830	11.330	13783	1536	3.91%
2025-01-23	11.510	11.250	-0.120	-1.06%	11.220	11.860	13921	1604	3.95%
2025-01-22	11.700	11.370	-0.550	-4.61%	11.250	11.880	15742	1804	4.46%
2025-01-21	12.330	11.920	0.180	1.53%	11.750	12.350	25481	3069	7.23%
2025-01-20	11.970	11.740	-0.120	-1.01%	11.680	12.290	13308	1589	3.77%
2025-01-17	11.890	11.860	-0.200	-1.66%	11.740	12.060	16722	1986	4.74%
2025-01-16	11.700	12.060	0.360	3.08%	11.700	12.480	32717	3947	9.28%
2025-01-15	11.540	11.700	0.270	2.36%	11.330	12.350	38642	4601	10.96%
2025-01-14	10.530	11.430	1.000	9.59%	10.530	11.540	31073	3456	8.81%
2025-01-13	10.600	10.430	-0.480	-4.40%	10.360	10.900	13457	1422	3.82%
2025-01-10	11.790	10.910	-0.990	-8.32%	10.910	11.920	26073	2984	7.39%
2025-01-09	11.870	11.900	-0.010	-0.08%	11.540	12.070	32112	3806	9.11%
2025-01-08	11.380	11.910	0.120	1.02%	11.200	12.350	43329	5092	12.29%
2025-01-07	11.220	11.790	0.620	5.55%	11.010	12.520	51295	6034	14.55%
2025-01-06	10.760	11.170	0.380	3.52%	10.530	11.210	32772	3579	9.29%
2025-01-03	10.330	10.790	0.400	3.85%	10.190	10.940	33533	3567	9.51%
2025-01-02	10.140	10.390	0.090	0.87%	10.140	10.680	19496	2034	5.53%
2024-12-31	10.250	10.300	0.010	0.10%	10.060	10.890	24700	2596	7.01%
2024-12-30	11.180	10.290	-0.860	-7.71%	10.220	11.200	23623	2512	6.70%
2024-12-27	11.090	11.150	0.090	0.81%	10.980	11.350	19844	2203	5.63%
2024-12-26	11.070	11.060	-0.150	-1.34%	11.020	11.420	18547	2081	5.26%
2024-12-25	12.130	11.210	-0.840	-6.97%	11.170	12.130	28514	3263	8.09%