光华科技(002741)股票行情 光华科技股票行情 002741股票行情_爱股网
光华科技(002741)股票行情
光华科技(002741)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 20.76 | 20.60 | 0.03 | 0.15% | 20.52 | 21.14 | 161510 | 33570.30 | 3.79% |
| 2025-10-24 | 20.49 | 20.57 | 0.25 | 1.23% | 20.30 | 20.60 | 122154 | 25018.13 | 2.87% |
| 2025-10-23 | 20.38 | 20.32 | -0.05 | -0.25% | 19.69 | 20.47 | 136569 | 27330.96 | 3.20% |
| 2025-10-22 | 20.89 | 20.37 | -0.92 | -4.32% | 20.33 | 21.06 | 200411 | 41227.17 | 4.70% |
| 2025-10-21 | 21.35 | 21.29 | -0.19 | -0.88% | 21.01 | 21.49 | 155363 | 32990.61 | 3.64% |
| 2025-10-20 | 21.37 | 21.48 | 0.60 | 2.87% | 20.90 | 21.97 | 216579 | 46372.59 | 5.08% |
| 2025-10-17 | 21.80 | 20.88 | -1.42 | -6.37% | 20.87 | 22.00 | 256466 | 54711.20 | 6.02% |
| 2025-10-16 | 22.03 | 22.30 | 0.28 | 1.27% | 21.15 | 22.79 | 455457 | 99801.58 | 10.68% |
| 2025-10-15 | 21.45 | 22.02 | 0.73 | 3.43% | 21.40 | 22.19 | 227631 | 49599.08 | 5.34% |
| 2025-10-14 | 21.42 | 21.29 | 0.09 | 0.42% | 20.91 | 21.81 | 208887 | 44653.99 | 4.90% |
| 2025-10-13 | 20.00 | 21.20 | -0.10 | -0.47% | 19.98 | 21.23 | 176779 | 36655.46 | 4.15% |
| 2025-10-10 | 22.80 | 21.30 | -1.66 | -7.23% | 21.12 | 22.80 | 333946 | 72472.39 | 7.83% |
| 2025-10-09 | 22.45 | 22.96 | 0.79 | 3.56% | 22.40 | 23.23 | 310412 | 71120.39 | 7.28% |
| 2025-09-30 | 22.10 | 22.17 | -0.01 | -0.05% | 22.00 | 22.80 | 171647 | 38433.57 | 4.03% |
| 2025-09-29 | 21.60 | 22.18 | 0.58 | 2.69% | 21.60 | 22.35 | 149056 | 32920.49 | 3.50% |
| 2025-09-26 | 22.11 | 21.60 | -0.66 | -2.96% | 21.60 | 22.34 | 166475 | 36497.47 | 3.90% |
| 2025-09-25 | 22.47 | 22.26 | -0.27 | -1.20% | 22.26 | 22.69 | 177888 | 39918.12 | 4.17% |
| 2025-09-24 | 21.50 | 22.53 | 0.74 | 3.40% | 21.40 | 22.58 | 273380 | 60606.07 | 6.41% |
| 2025-09-23 | 22.58 | 21.79 | -1.01 | -4.43% | 21.00 | 22.70 | 340206 | 74183.80 | 7.98% |
| 2025-09-22 | 22.59 | 22.80 | 0.24 | 1.06% | 22.48 | 23.33 | 208205 | 47296.68 | 4.88% |
| 2025-09-19 | 22.50 | 22.56 | 0.06 | 0.27% | 22.35 | 23.18 | 266732 | 60641.55 | 6.26% |
| 2025-09-18 | 22.85 | 22.50 | -0.47 | -2.05% | 22.28 | 23.36 | 361275 | 82680.40 | 8.47% |
| 2025-09-17 | 23.23 | 22.97 | -0.28 | -1.20% | 22.70 | 23.23 | 264953 | 60795.25 | 6.21% |
| 2025-09-16 | 23.39 | 23.25 | -0.09 | -0.39% | 22.71 | 23.47 | 339508 | 78386.69 | 7.96% |
| 2025-09-15 | 24.06 | 23.34 | -0.77 | -3.19% | 23.30 | 24.69 | 552492 | 131867.98 | 12.96% |
| 2025-09-12 | 23.65 | 24.11 | 0.67 | 2.86% | 22.90 | 25.00 | 742827 | 177501.41 | 17.42% |
| 2025-09-11 | 23.27 | 23.44 | 0.19 | 0.82% | 22.55 | 23.70 | 581195 | 135674.52 | 13.63% |
| 2025-09-10 | 22.76 | 23.25 | -0.35 | -1.48% | 22.50 | 23.59 | 498468 | 115823.91 | 11.69% |
| 2025-09-09 | 23.46 | 23.60 | 0.60 | 2.61% | 23.01 | 24.16 | 846253 | 199390.50 | 19.85% |
| 2025-09-08 | 24.30 | 23.00 | 0.65 | 2.91% | 22.51 | 24.58 | 1042860 | 241256.03 | 24.46% |
| 2025-09-05 | 20.31 | 22.35 | 2.03 | 9.99% | 20.27 | 22.35 | 242825 | 53147.75 | 5.70% |
| 2025-09-04 | 20.93 | 20.32 | -0.53 | -2.54% | 19.77 | 21.90 | 413794 | 86978.45 | 9.71% |
| 2025-09-03 | 21.45 | 20.85 | -0.58 | -2.71% | 20.78 | 21.89 | 322250 | 68735.22 | 7.56% |
| 2025-09-02 | 21.66 | 21.43 | -0.23 | -1.06% | 21.24 | 22.25 | 486546 | 105813.23 | 11.41% |
| 2025-09-01 | 21.27 | 21.66 | 0.54 | 2.56% | 21.16 | 21.84 | 401667 | 86299.99 | 9.42% |
| 2025-08-29 | 20.50 | 21.12 | 0.57 | 2.77% | 20.25 | 21.28 | 311823 | 65285.93 | 7.31% |
| 2025-08-28 | 20.35 | 20.55 | 0.20 | 0.98% | 19.72 | 20.61 | 245057 | 49562.40 | 5.75% |
| 2025-08-27 | 20.83 | 20.35 | -0.49 | -2.35% | 20.33 | 21.34 | 279971 | 58550.07 | 6.57% |
| 2025-08-26 | 21.05 | 20.84 | -0.22 | -1.04% | 20.82 | 21.14 | 190682 | 39962.72 | 4.47% |
| 2025-08-25 | 21.22 | 21.06 | -0.11 | -0.52% | 20.83 | 21.35 | 273185 | 57405.88 | 6.41% |
| 2025-08-22 | 20.92 | 21.17 | 0.17 | 0.81% | 20.91 | 21.31 | 209030 | 44177.23 | 4.90% |
| 2025-08-21 | 21.57 | 21.00 | -0.57 | -2.64% | 20.88 | 21.79 | 257253 | 54472.54 | 6.03% |
| 2025-08-20 | 21.95 | 21.57 | -0.55 | -2.49% | 21.21 | 21.98 | 322613 | 69469.27 | 7.57% |
| 2025-08-19 | 21.61 | 22.12 | 0.42 | 1.94% | 21.38 | 22.95 | 513405 | 113768.27 | 12.04% |
| 2025-08-18 | 20.75 | 21.70 | 1.33 | 6.53% | 20.65 | 22.15 | 542125 | 115830.64 | 12.72% |
| 2025-08-15 | 19.62 | 20.37 | 0.75 | 3.82% | 19.62 | 20.52 | 348926 | 70741.48 | 8.18% |
| 2025-08-14 | 20.16 | 19.62 | -0.69 | -3.40% | 19.51 | 20.29 | 243937 | 48445.25 | 5.72% |
| 2025-08-13 | 20.03 | 20.31 | 0.29 | 1.45% | 19.96 | 20.38 | 310455 | 62810.02 | 7.28% |
| 2025-08-12 | 20.23 | 20.02 | -0.21 | -1.04% | 19.76 | 20.28 | 215629 | 43010.88 | 5.06% |
| 2025-08-11 | 19.29 | 20.23 | 1.01 | 5.25% | 19.16 | 20.23 | 368840 | 73215.02 | 8.65% |
| 2025-08-08 | 19.60 | 19.22 | -0.35 | -1.79% | 19.13 | 19.64 | 158958 | 30690.43 | 3.73% |
| 2025-08-07 | 19.98 | 19.57 | -0.41 | -2.05% | 19.50 | 20.10 | 182335 | 35898.72 | 4.28% |
| 2025-08-06 | 19.48 | 19.98 | 0.50 | 2.57% | 19.28 | 20.42 | 321039 | 64204.81 | 7.53% |
| 2025-08-05 | 19.43 | 19.48 | 0.00 | 0.00% | 19.30 | 19.90 | 161185 | 31441.54 | 3.78% |
| 2025-08-04 | 18.89 | 19.48 | 0.30 | 1.56% | 18.82 | 19.53 | 178782 | 34474.36 | 4.19% |
| 2025-08-01 | 19.70 | 19.18 | -0.62 | -3.13% | 19.07 | 19.71 | 239540 | 46256.66 | 5.62% |
| 2025-07-31 | 19.65 | 19.80 | 0.12 | 0.61% | 19.56 | 20.50 | 372015 | 74777.91 | 8.73% |
| 2025-07-30 | 20.12 | 19.68 | -0.49 | -2.43% | 19.21 | 20.18 | 387919 | 76062.28 | 9.10% |
| 2025-07-29 | 19.80 | 20.17 | 0.01 | 0.05% | 19.71 | 20.21 | 273075 | 54689.30 | 6.40% |
| 2025-07-28 | 19.31 | 20.16 | 0.96 | 5.00% | 19.30 | 20.35 | 506710 | 100687.59 | 11.88% |
| 2025-07-25 | 19.17 | 19.20 | 0.04 | 0.21% | 19.10 | 19.33 | 147477 | 28321.07 | 3.46% |
| 2025-07-24 | 18.81 | 19.16 | 0.26 | 1.38% | 18.81 | 19.25 | 195383 | 37296.65 | 4.58% |
| 2025-07-23 | 19.00 | 18.90 | -0.22 | -1.15% | 18.81 | 19.35 | 193584 | 36872.08 | 4.54% |
| 2025-07-22 | 19.37 | 19.12 | -0.30 | -1.54% | 19.05 | 19.63 | 307396 | 59463.46 | 7.21% |
| 2025-07-21 | 19.20 | 19.42 | 0.06 | 0.31% | 19.00 | 19.63 | 227975 | 44198.84 | 5.35% |
| 2025-07-18 | 19.47 | 19.36 | 0.01 | 0.05% | 19.17 | 19.73 | 310356 | 60303.06 | 7.28% |
| 2025-07-17 | 18.96 | 19.35 | 0.39 | 2.06% | 18.68 | 19.38 | 214150 | 40986.17 | 5.02% |
| 2025-07-16 | 19.24 | 18.96 | -0.25 | -1.30% | 18.92 | 19.52 | 179301 | 34349.40 | 4.21% |
| 2025-07-15 | 19.34 | 19.21 | -0.25 | -1.28% | 19.10 | 19.53 | 179274 | 34597.67 | 4.20% |
| 2025-07-14 | 19.42 | 19.46 | 0.12 | 0.62% | 19.25 | 19.61 | 168475 | 32656.34 | 3.95% |
| 2025-07-11 | 19.59 | 19.34 | 0.03 | 0.16% | 18.86 | 19.68 | 261548 | 50479.73 | 6.13% |
| 2025-07-10 | 19.53 | 19.31 | -0.39 | -1.98% | 19.10 | 19.70 | 236356 | 45626.45 | 5.54% |
| 2025-07-09 | 20.12 | 19.70 | -0.38 | -1.89% | 19.58 | 20.26 | 295721 | 58590.77 | 6.94% |
| 2025-07-08 | 20.15 | 20.08 | -0.02 | -0.10% | 19.78 | 20.43 | 245112 | 49451.41 | 5.75% |
| 2025-07-07 | 20.15 | 20.10 | 0.01 | 0.05% | 19.89 | 20.38 | 231977 | 46676.27 | 5.44% |
| 2025-07-04 | 20.69 | 20.09 | -0.69 | -3.32% | 19.96 | 20.80 | 315816 | 63797.58 | 7.41% |
| 2025-07-03 | 20.00 | 20.78 | 0.57 | 2.82% | 19.73 | 20.88 | 470289 | 95539.95 | 11.03% |
| 2025-07-02 | 21.30 | 20.21 | -1.68 | -7.67% | 20.08 | 21.55 | 645407 | 133315.53 | 15.14% |
| 2025-07-01 | 21.10 | 21.89 | 0.81 | 3.84% | 20.88 | 22.55 | 722640 | 156482.47 | 16.95% |
| 2025-06-30 | 20.76 | 21.08 | 0.25 | 1.20% | 20.66 | 21.10 | 392336 | 82100.30 | 9.20% |
深证大盘股票行情在线 K线走势图
光华科技(002741)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
