夜光明 (920527) - 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
2026-06-18	13.800	13.300	-0.520	-3.76%	13.200	13.840	4938	666	1.06%
2026-06-17	13.980	13.820	-0.150	-1.07%	13.500	13.980	5330	731	1.14%
2026-06-16	14.340	13.970	-0.450	-3.12%	13.830	14.370	5547	780	1.19%
2026-06-15	14.480	14.420	-0.030	-0.21%	14.100	14.580	5818	832	1.25%
2026-06-12	14.410	14.450	0.230	1.62%	14.140	14.930	5245	755	1.13%
2026-06-11	14.560	14.220	-0.480	-3.27%	14.030	14.830	5946	848	1.28%
2026-06-10	15.030	14.700	-0.330	-2.20%	14.600	15.160	3811	564	0.82%
2026-06-09	15.100	15.030	-0.160	-1.05%	14.890	15.570	7093	1080	1.52%
2026-06-08	14.720	15.190	0.400	2.70%	14.320	15.650	10119	1525	2.17%
2026-06-05	14.370	15.040	0.590	4.08%	14.300	15.260	6639	988	1.43%
2026-06-04	14.920	14.450	-0.470	-3.15%	14.140	14.920	5866	844	1.26%
2026-06-03	15.620	14.920	-0.760	-4.85%	14.850	15.700	7350	1120	1.58%
2026-06-02	16.020	15.680	-0.120	-0.76%	15.510	16.040	2457	384	0.53%
2026-06-01	15.110	15.800	0.560	3.67%	14.940	16.110	9012	1418	1.94%
2026-05-29	15.280	15.240	0.030	0.20%	15.060	15.610	4079	626	0.88%
2026-05-28	14.940	15.210	0.210	1.40%	14.600	15.490	3642	547	0.78%
2026-05-27	15.360	15.000	-0.380	-2.47%	14.540	15.430	6145	916	1.32%
2026-05-26	15.950	15.380	-0.360	-2.29%	15.150	15.960	7185	1114	1.54%
2026-05-25	15.990	15.740	-0.260	-1.63%	15.580	16.290	6240	987	1.34%
2026-05-22	16.390	16.000	-0.200	-1.23%	15.810	16.390	5337	855	1.15%
2026-05-21	16.960	16.200	-0.440	-2.64%	16.150	16.960	4743	786	1.02%
2026-05-20	17.080	16.640	-0.380	-2.23%	16.510	17.150	5344	896	1.15%
2026-05-19	16.750	17.020	0.370	2.22%	16.610	17.170	5630	958	1.21%
2026-05-18	17.050	16.650	-0.400	-2.35%	16.450	17.160	8323	1389	1.79%
2026-05-15	17.150	17.050	-0.610	-3.45%	17.000	17.980	10925	1903	2.35%
2026-05-14	18.080	17.660	-0.290	-1.62%	17.600	18.460	10017	1812	2.76%
2026-05-13	18.260	17.950	-0.390	-2.13%	17.920	18.760	6879	1250	1.89%
2026-05-12	18.300	18.340	0.150	0.82%	18.180	18.990	15136	2813	4.16%
2026-05-11	18.120	18.190	0.070	0.39%	17.900	18.310	6991	1268	1.92%
2026-05-08	17.610	18.120	0.500	2.84%	17.490	18.180	11268	2022	3.10%
2026-05-07	17.510	17.620	0.020	0.11%	17.400	17.970	3813	674	1.05%
2026-05-06	17.550	17.600	0.100	0.57%	17.500	17.770	6378	1123	1.75%
2026-04-30	17.170	17.500	0.310	1.80%	17.130	17.780	4620	809	1.27%
2026-04-29	17.000	17.190	0.070	0.41%	16.930	17.270	4193	719	1.15%
2026-04-28	17.390	17.120	0.040	0.23%	17.020	17.440	4357	749	1.20%
2026-04-27	17.260	17.080	-0.210	-1.21%	16.800	17.400	4504	767	1.24%
2026-04-24	17.520	17.290	-0.350	-1.98%	17.200	17.700	2666	464	0.73%
2026-04-23	17.720	17.640	-0.140	-0.79%	17.460	17.880	2674	471	0.74%
2026-04-22	17.610	17.780	0.130	0.74%	17.300	18.000	6122	1089	1.68%
2026-04-21	17.500	17.650	0.060	0.34%	17.430	17.800	8003	1410	2.20%
2026-04-20	17.440	17.590	0.200	1.15%	17.440	18.080	9281	1654	2.55%
2026-04-17	16.750	17.390	0.530	3.14%	16.480	17.850	9718	1662	2.67%
2026-04-16	16.980	16.860	0.000	0.00%	16.720	16.980	3666	618	1.01%
2026-04-15	16.860	16.860	0.060	0.36%	16.820	17.040	3985	674	1.10%
2026-04-14	16.800	16.800	0.140	0.84%	16.660	16.840	2864	479	0.79%
2026-04-13	16.860	16.660	-0.060	-0.36%	16.550	16.980	5207	874	1.43%
2026-04-10	16.360	16.720	0.350	2.14%	16.360	16.930	5736	962	1.58%
2026-04-09	16.690	16.370	-0.340	-2.03%	16.200	16.730	3183	525	0.88%
2026-04-08	16.340	16.710	0.620	3.85%	16.220	16.710	5976	986	1.64%
2026-04-07	15.880	16.090	0.160	1.00%	15.860	16.170	3622	580	1.00%
2026-04-03	16.300	15.930	-0.300	-1.85%	15.810	16.350	4939	793	1.36%
2026-04-02	15.900	16.230	0.380	2.40%	15.810	16.450	5154	836	1.42%
2026-04-01	15.890	15.850	0.140	0.89%	15.770	16.150	4134	658	1.14%
2026-03-31	15.700	15.710	0.040	0.26%	15.550	15.900	3803	599	1.05%
2026-03-30	15.850	15.670	-0.430	-2.67%	15.570	16.050	4588	722	1.26%
2026-03-27	15.680	16.100	0.160	1.00%	15.610	16.220	2904	465	0.80%
2026-03-26	16.120	15.940	-0.230	-1.42%	15.910	16.460	4883	791	1.35%
2026-03-25	16.200	16.170	0.110	0.68%	16.010	16.350	3601	581	0.99%
2026-03-24	15.900	16.060	0.300	1.90%	15.640	16.110	5452	865	1.50%
2026-03-23	16.840	15.760	-1.080	-6.41%	15.510	16.840	11616	1882	3.20%
2026-03-20	16.120	16.840	0.640	3.95%	16.120	17.090	16397	2753	4.52%
2026-03-19	16.880	16.200	-0.700	-4.14%	16.130	16.980	9441	1552	2.60%
2026-03-18	17.270	16.900	-0.240	-1.40%	16.640	17.270	3887	657	1.07%
2026-03-17	17.420	17.140	-0.280	-1.61%	17.050	17.600	2294	395	0.63%
2026-03-16	17.740	17.420	-0.320	-1.80%	17.360	17.970	4366	764	1.20%
2026-03-13	17.660	17.740	0.080	0.45%	17.660	18.050	5027	899	1.38%