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
2026-06-16	13.700	13.540	-0.550	-3.90%	13.400	14.080	26563	3617	6.67%
2026-06-15	13.900	14.090	0.990	7.56%	13.900	16.090	37864	5527	9.50%
2026-06-12	12.870	13.100	0.350	2.75%	12.600	13.310	12027	1563	3.02%
2026-06-11	13.480	12.750	-0.670	-4.99%	12.720	13.760	18250	2376	4.58%
2026-06-10	13.820	13.420	-0.510	-3.66%	13.320	14.060	10354	1413	2.60%
2026-06-09	13.900	13.930	-0.600	-4.13%	13.760	14.320	16965	2366	4.26%
2026-06-08	14.230	14.530	0.450	3.20%	14.140	15.190	25498	3723	6.40%
2026-06-05	13.330	14.080	0.740	5.55%	13.210	14.340	14909	2075	3.74%
2026-06-04	13.760	13.340	-0.530	-3.82%	13.100	13.820	11230	1500	2.82%
2026-06-03	14.080	13.870	-0.210	-1.49%	13.710	14.180	11543	1609	2.90%
2026-06-02	14.290	14.080	-0.290	-2.02%	13.960	14.290	8521	1197	2.14%
2026-06-01	14.010	14.370	0.400	2.86%	14.010	14.600	9829	1409	2.47%
2026-05-29	13.860	13.970	0.130	0.94%	13.750	14.250	9186	1286	2.31%
2026-05-28	13.800	13.840	0.160	1.17%	13.510	13.980	8664	1191	2.17%
2026-05-27	14.440	13.680	-0.660	-4.60%	13.500	14.440	12980	1785	3.26%
2026-05-26	14.650	14.340	-0.520	-3.50%	14.220	14.830	11725	1696	2.94%
2026-05-25	15.190	14.860	-0.110	-0.73%	14.630	15.360	15325	2290	3.85%
2026-05-22	15.880	14.970	-0.670	-4.28%	14.910	15.880	23406	3555	5.88%
2026-05-21	15.940	15.640	-0.390	-2.43%	15.580	16.540	17072	2756	4.29%
2026-05-20	16.590	16.030	-0.400	-2.43%	15.800	16.670	12296	1989	3.09%
2026-05-19	16.160	16.430	0.400	2.50%	16.000	16.700	13212	2178	3.32%
2026-05-18	16.390	16.030	-0.300	-1.84%	16.010	16.400	16524	2666	4.15%
2026-05-15	17.500	16.330	-0.990	-5.72%	16.160	17.500	26179	4356	6.57%
2026-05-14	17.600	17.320	-0.210	-1.20%	17.300	18.380	32183	5768	8.08%
2026-05-13	17.230	17.530	0.280	1.62%	17.140	17.830	19849	3454	4.98%
2026-05-12	17.310	17.250	-0.150	-0.86%	17.030	17.720	21593	3742	5.42%
2026-05-11	18.590	17.400	-0.630	-3.49%	17.180	18.590	30528	5345	7.66%
2026-05-08	17.050	18.030	0.850	4.95%	17.040	18.740	36247	6528	9.10%
2026-05-07	16.810	17.180	0.350	2.08%	16.750	17.200	12933	2203	3.25%
2026-05-06	16.740	16.830	0.230	1.39%	16.680	16.930	7538	1265	1.89%
2026-04-30	16.380	16.600	0.270	1.65%	16.220	16.700	11673	1925	2.93%
2026-04-29	16.400	16.330	0.080	0.49%	16.000	16.670	13403	2204	3.36%
2026-04-28	16.700	16.250	-0.550	-3.27%	16.110	17.460	19305	3227	4.85%
2026-04-27	16.850	16.800	0.150	0.90%	16.220	17.070	13007	2159	3.26%
2026-04-24	17.110	16.650	-0.510	-2.97%	16.650	17.190	10421	1756	2.62%
2026-04-23	17.680	17.160	-0.520	-2.94%	17.110	17.760	9818	1699	2.46%
2026-04-22	17.830	17.680	-0.120	-0.67%	17.520	17.960	10265	1813	2.58%
2026-04-21	18.400	17.800	-0.580	-3.16%	17.610	18.480	13617	2435	3.42%
2026-04-20	17.950	18.380	0.500	2.80%	17.720	18.560	17796	3250	4.47%
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%