华光源海 (920351) - 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
2026-04-17	17.400	17.880	0.540	3.11%	17.010	18.020	19551	3427	4.91%
2026-04-16	17.360	17.340	0.150	0.87%	17.120	17.450	10177	1761	2.55%
2026-04-15	17.090	17.190	0.250	1.48%	16.850	17.430	18578	3199	4.66%
2026-04-14	17.310	16.940	-0.250	-1.45%	16.550	17.450	22755	3834	5.71%
2026-04-13	13.590	17.190	-1.170	-6.37%	13.590	18.360	30879	5321	7.75%
2026-04-10	18.220	18.360	0.110	0.60%	18.220	18.500	12161	2231	3.05%
2026-04-09	18.000	18.250	-0.500	-2.67%	18.000	18.700	16264	2969	4.08%
2026-04-08	18.350	18.750	0.980	5.51%	17.540	18.760	22330	4102	5.60%
2026-04-07	17.540	17.770	0.420	2.42%	17.320	18.050	15401	2731	3.87%
2026-04-03	18.410	17.350	-0.880	-4.83%	17.200	18.550	20999	3722	5.27%
2026-04-02	18.050	18.230	0.120	0.66%	17.800	18.890	20400	3759	5.12%
2026-04-01	17.980	18.110	0.380	2.14%	17.750	18.380	13263	2397	3.33%
2026-03-31	18.280	17.730	-0.350	-1.94%	17.690	18.360	14040	2537	3.52%
2026-03-30	18.490	18.080	-0.430	-2.32%	18.000	18.490	13813	2508	3.47%
2026-03-27	19.200	18.510	-0.200	-1.07%	18.300	19.220	17436	3242	4.38%
2026-03-26	18.590	18.710	0.040	0.21%	18.520	19.300	18619	3515	4.67%
2026-03-25	19.310	18.670	-0.350	-1.84%	18.530	19.340	22473	4226	5.64%
2026-03-24	18.890	19.020	1.030	5.73%	18.300	19.900	30004	5747	7.53%
2026-03-23	19.490	17.990	-1.660	-8.45%	17.470	19.490	28535	5309	7.16%
2026-03-20	20.480	19.650	-0.990	-4.80%	19.500	20.750	23867	4816	5.99%
2026-03-19	21.500	20.640	-0.660	-3.10%	20.600	21.800	22943	4845	5.76%
2026-03-18	21.310	21.300	-0.090	-0.42%	20.950	21.980	22198	4746	5.57%
2026-03-17	22.000	21.390	-0.800	-3.61%	21.100	22.690	30080	6532	7.55%
2026-03-16	21.460	22.190	0.950	4.47%	21.060	23.580	39546	8771	9.93%
2026-03-13	22.190	21.240	-0.720	-3.28%	21.150	22.480	26890	5842	6.78%
2026-03-12	23.270	21.960	-0.640	-2.83%	21.770	23.330	29838	6692	7.52%
2026-03-11	22.610	22.600	0.210	0.94%	22.180	22.980	28763	6486	7.25%
2026-03-10	21.780	22.390	-0.110	-0.49%	21.260	22.980	39964	8864	10.08%
2026-03-09	24.480	22.500	-0.580	-2.51%	22.380	24.890	51408	12071	12.96%
2026-03-06	23.670	23.080	-1.060	-4.39%	23.010	23.980	45622	10624	11.50%
2026-03-05	24.070	24.140	-1.020	-4.05%	23.600	26.150	70612	17246	17.80%
2026-03-04	27.900	25.160	-6.780	-21.23%	22.500	28.400	79610	20544	20.07%
2026-03-03	25.540	31.940	6.690	26.50%	24.350	32.410	139401	40089	35.14%
2026-03-02	23.500	25.250	3.350	15.30%	22.600	25.720	88772	21446	22.38%
2026-02-27	21.550	21.900	0.220	1.01%	21.500	22.140	14214	3105	3.58%
2026-02-26	22.240	21.680	-0.120	-0.55%	21.620	22.800	16522	3625	4.17%
2026-02-25	21.450	21.800	0.600	2.83%	21.040	22.950	29796	6624	7.51%
2026-02-24	21.040	21.200	0.510	2.46%	20.880	21.500	11218	2386	2.83%
2026-02-13	21.070	20.690	-0.230	-1.10%	20.660	21.080	6265	1303	1.58%
2026-02-12	21.040	20.920	-0.150	-0.71%	20.920	21.280	7335	1543	1.85%
2026-02-11	21.120	21.070	-0.130	-0.61%	21.030	21.360	4265	899	1.08%
2026-02-10	21.400	21.200	-0.200	-0.93%	21.170	21.470	6389	1359	1.61%
2026-02-09	21.490	21.400	0.110	0.52%	21.350	21.550	4906	1050	1.24%
2026-02-06	21.370	21.290	0.040	0.19%	21.100	21.590	7514	1604	1.89%
2026-02-05	21.670	21.250	-0.360	-1.67%	21.210	21.690	7941	1699	2.00%
2026-02-04	22.090	21.610	-0.480	-2.17%	21.500	22.160	10434	2274	2.63%
2026-02-03	21.740	22.090	0.350	1.61%	21.020	22.140	15735	3403	3.97%
2026-02-02	23.000	21.740	-1.600	-6.86%	21.720	23.000	21743	4820	5.48%
2026-01-30	23.100	23.340	0.360	1.57%	22.900	23.970	27224	6404	6.86%
2026-01-29	23.140	22.980	0.050	0.22%	22.750	23.620	23697	5493	5.97%
2026-01-28	22.680	22.930	0.420	1.87%	22.420	23.170	16575	3797	4.18%
2026-01-27	22.600	22.510	-0.220	-0.97%	22.330	22.930	11659	2634	2.94%
2026-01-26	23.250	22.730	-0.260	-1.13%	22.600	23.260	18327	4180	4.62%
2026-01-23	23.310	22.990	-0.390	-1.67%	22.890	23.320	26127	6035	6.59%
2026-01-22	23.400	23.380	0.010	0.04%	23.230	23.620	9774	2288	2.46%
2026-01-21	23.590	23.370	-0.330	-1.39%	23.310	23.700	11597	2720	2.92%
2026-01-20	23.370	23.700	0.400	1.72%	23.100	24.590	19539	4639	4.93%
2026-01-19	23.450	23.300	-0.150	-0.64%	22.800	23.740	15242	3550	3.84%
2026-01-16	23.790	23.450	-0.500	-2.09%	23.340	24.080	15395	3624	3.88%
2026-01-15	23.800	23.950	0.000	0.00%	23.800	24.800	22541	5470	5.68%
2026-01-14	23.500	23.950	0.240	1.01%	23.470	24.150	24170	5741	6.09%
2026-01-13	23.810	23.710	0.310	1.32%	23.400	24.900	34036	8226	8.58%
2026-01-12	23.200	23.400	0.520	2.27%	22.910	23.500	19989	4644	5.04%
2026-01-09	23.050	22.880	-0.020	-0.09%	22.780	23.230	11470	2633	2.89%
2026-01-08	22.810	22.900	0.090	0.39%	22.540	22.950	13205	3009	3.33%