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
2026-08-07	11.600	11.550	-0.040	-0.35%	11.340	11.650	8390	962	2.11%
2026-08-06	11.660	11.590	-0.170	-1.45%	11.410	11.820	15459	1789	3.88%
2026-08-05	11.380	11.760	0.350	3.07%	11.350	11.860	15699	1825	3.94%
2026-08-04	11.360	11.410	0.050	0.44%	11.250	11.430	10057	1138	2.52%
2026-08-03	11.380	11.360	-0.120	-1.05%	11.250	11.560	7131	809	1.79%
2026-07-31	11.160	11.480	0.380	3.42%	11.020	11.550	13374	1518	3.36%
2026-07-30	10.990	11.100	0.180	1.65%	10.910	11.300	14436	1607	3.62%
2026-07-29	10.690	10.920	0.170	1.58%	10.590	10.970	8456	912	2.12%
2026-07-28	10.580	10.750	0.070	0.66%	10.500	10.860	6648	712	1.67%
2026-07-27	10.400	10.680	0.170	1.62%	10.220	10.700	6506	687	1.63%
2026-07-24	10.900	10.510	-0.490	-4.45%	10.370	10.950	7228	766	1.81%
2026-07-23	10.760	11.000	0.190	1.76%	10.600	11.080	8197	893	2.06%
2026-07-22	10.770	10.810	0.030	0.28%	10.640	11.110	9209	1000	2.31%
2026-07-21	10.710	10.780	0.010	0.09%	9.710	10.840	11909	1229	2.99%
2026-07-20	10.990	10.770	-0.040	-0.37%	10.320	11.220	8059	868	2.02%
2026-07-17	10.980	10.810	-0.070	-0.64%	10.650	11.340	9216	1015	2.31%
2026-07-16	11.080	10.880	-0.240	-2.16%	10.810	11.150	9148	1002	2.30%
2026-07-15	11.100	11.120	-0.060	-0.54%	11.000	11.630	16068	1825	4.03%
2026-07-14	10.810	11.180	0.430	4.00%	10.800	11.580	14125	1583	3.55%
2026-07-13	11.120	10.750	-0.490	-4.36%	10.570	11.360	7390	802	1.85%
2026-07-10	10.700	11.240	0.540	5.05%	10.450	11.440	13641	1502	3.42%
2026-07-09	10.930	10.800	-0.190	-1.73%	10.630	11.190	8789	952	2.21%
2026-07-08	11.090	10.990	-0.170	-1.52%	10.990	11.430	6560	733	1.65%
2026-07-07	11.400	11.160	-0.250	-2.19%	11.110	11.520	6227	704	1.56%
2026-07-06	11.850	11.410	-0.410	-3.47%	11.310	12.050	7704	898	1.93%
2026-07-03	11.700	11.820	0.230	1.98%	11.560	11.920	12257	1437	3.08%
2026-07-02	12.050	11.590	-0.300	-2.52%	11.510	12.330	14730	1748	3.70%
2026-07-01	11.330	11.890	0.690	6.16%	11.330	12.160	17226	2024	4.32%
2026-06-30	11.500	11.200	-0.280	-2.44%	11.160	11.670	8098	919	2.03%
2026-06-29	11.750	11.480	-0.270	-2.30%	11.120	11.750	8444	961	2.12%
2026-06-26	12.340	11.750	-0.590	-4.78%	11.700	12.340	11201	1333	2.81%
2026-06-25	12.770	12.340	-0.610	-4.71%	12.330	12.770	18451	2297	4.63%
2026-06-24	13.360	12.950	-0.360	-2.70%	12.840	13.770	19203	2558	4.82%
2026-06-23	13.330	13.310	0.110	0.83%	13.070	13.850	13791	1865	3.46%
2026-06-22	13.210	13.200	0.020	0.15%	12.600	13.310	14710	1898	3.69%
2026-06-18	13.210	13.180	-0.100	-0.75%	13.010	13.370	10863	1424	2.73%
2026-06-17	13.530	13.280	-0.260	-1.92%	13.280	13.930	21064	2864	5.29%
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%