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 |
|---|
| 2026-03-26 | 18.05 | 18.28 | 0.18 | 0.99% | 17.96 | 18.66 | 128569 | 23580.46 | 3.02% |
| 2026-03-25 | 17.94 | 18.10 | 0.28 | 1.57% | 17.87 | 18.26 | 110314 | 19911.41 | 2.59% |
| 2026-03-24 | 17.82 | 17.82 | 0.35 | 2.00% | 17.03 | 17.96 | 130508 | 22799.68 | 3.06% |
| 2026-03-23 | 18.00 | 17.47 | -1.04 | -5.62% | 17.40 | 18.48 | 161104 | 28736.81 | 3.78% |
| 2026-03-20 | 18.98 | 18.51 | -0.41 | -2.17% | 18.47 | 19.17 | 122461 | 23019.09 | 2.87% |
| 2026-03-19 | 19.59 | 18.92 | -1.02 | -5.12% | 18.90 | 19.63 | 169414 | 32541.56 | 3.97% |
| 2026-03-18 | 19.99 | 19.94 | 0.01 | 0.05% | 19.53 | 20.08 | 128479 | 25356.45 | 3.01% |
| 2026-03-17 | 21.00 | 19.93 | -1.07 | -5.10% | 19.90 | 21.15 | 174984 | 35623.96 | 4.10% |
| 2026-03-16 | 20.55 | 21.00 | 0.40 | 1.94% | 20.40 | 21.00 | 132925 | 27633.77 | 3.12% |
| 2026-03-13 | 20.43 | 20.60 | -0.01 | -0.05% | 20.40 | 21.25 | 146019 | 30430.95 | 3.42% |
| 2026-03-12 | 21.01 | 20.61 | -0.44 | -2.09% | 20.34 | 21.01 | 122885 | 25311.54 | 2.88% |
| 2026-03-11 | 20.84 | 21.05 | 0.23 | 1.10% | 20.80 | 21.48 | 136897 | 28986.13 | 3.21% |
| 2026-03-10 | 20.66 | 20.82 | 0.49 | 2.41% | 20.59 | 21.02 | 131334 | 27348.82 | 3.08% |
| 2026-03-09 | 20.51 | 20.33 | -0.60 | -2.87% | 19.60 | 20.59 | 232132 | 46426.57 | 5.44% |
| 2026-03-06 | 21.03 | 20.93 | -0.22 | -1.04% | 20.86 | 21.21 | 105543 | 22152.40 | 2.48% |
| 2026-03-05 | 21.35 | 21.15 | 0.20 | 0.95% | 20.89 | 21.58 | 113668 | 24086.60 | 2.67% |
| 2026-03-04 | 20.32 | 20.95 | 0.21 | 1.01% | 20.32 | 21.29 | 156425 | 32683.75 | 3.67% |
| 2026-03-03 | 22.31 | 20.74 | -1.46 | -6.58% | 20.70 | 22.38 | 225862 | 47985.97 | 5.30% |
| 2026-03-02 | 22.42 | 22.20 | -0.64 | -2.80% | 21.85 | 22.70 | 174641 | 38870.40 | 4.10% |
| 2026-02-27 | 22.96 | 22.84 | -0.33 | -1.42% | 22.48 | 23.20 | 197528 | 44877.68 | 4.63% |
| 2026-02-26 | 23.45 | 23.17 | -0.11 | -0.47% | 23.11 | 23.65 | 296332 | 69012.40 | 6.95% |
| 2026-02-25 | 22.17 | 23.28 | 1.24 | 5.63% | 22.11 | 23.74 | 439848 | 101766.39 | 10.32% |
| 2026-02-24 | 21.45 | 22.04 | 0.85 | 4.01% | 21.23 | 22.21 | 194072 | 42444.64 | 4.55% |
| 2026-02-13 | 20.75 | 21.19 | 0.33 | 1.58% | 20.70 | 21.60 | 141728 | 30115.69 | 3.32% |
| 2026-02-12 | 20.83 | 20.86 | 0.03 | 0.14% | 20.69 | 20.96 | 67808 | 14142.98 | 1.59% |
| 2026-02-11 | 20.69 | 20.83 | 0.17 | 0.82% | 20.60 | 21.04 | 86253 | 18021.01 | 2.02% |
| 2026-02-10 | 20.85 | 20.66 | -0.12 | -0.58% | 20.62 | 20.98 | 72621 | 15107.26 | 1.70% |
| 2026-02-09 | 20.73 | 20.78 | 0.26 | 1.27% | 20.67 | 20.88 | 77458 | 16095.32 | 1.82% |
| 2026-02-06 | 20.10 | 20.52 | 0.25 | 1.23% | 19.97 | 20.74 | 88558 | 18139.77 | 2.08% |
| 2026-02-05 | 20.80 | 20.27 | -0.66 | -3.15% | 20.22 | 20.98 | 112733 | 23017.36 | 2.64% |
| 2026-02-04 | 20.70 | 20.93 | 0.06 | 0.29% | 20.63 | 21.18 | 90886 | 18944.14 | 2.13% |
| 2026-02-03 | 20.70 | 20.87 | 0.50 | 2.45% | 20.48 | 20.88 | 94097 | 19503.23 | 2.21% |
| 2026-02-02 | 21.02 | 20.37 | -0.91 | -4.28% | 20.35 | 21.25 | 127232 | 26431.17 | 2.98% |
| 2026-01-30 | 21.41 | 21.28 | -0.38 | -1.75% | 20.58 | 21.61 | 177086 | 37304.28 | 4.15% |
| 2026-01-29 | 22.23 | 21.66 | -0.67 | -3.00% | 21.60 | 22.43 | 159489 | 35035.28 | 3.74% |
| 2026-01-28 | 22.12 | 22.33 | 0.12 | 0.54% | 21.99 | 22.54 | 153996 | 34301.43 | 3.61% |
| 2026-01-27 | 22.60 | 22.21 | -0.46 | -2.03% | 21.40 | 22.60 | 200065 | 43766.43 | 4.69% |
| 2026-01-26 | 23.23 | 22.67 | -0.52 | -2.24% | 22.37 | 23.31 | 221361 | 50219.60 | 5.19% |
| 2026-01-23 | 22.67 | 23.19 | 0.37 | 1.62% | 22.17 | 23.19 | 304477 | 69531.67 | 7.14% |
| 2026-01-22 | 22.64 | 22.82 | 0.12 | 0.53% | 22.41 | 22.84 | 198887 | 45048.54 | 4.66% |
| 2026-01-21 | 21.70 | 22.70 | 0.87 | 3.99% | 21.53 | 22.84 | 257561 | 57722.53 | 6.04% |
| 2026-01-20 | 22.37 | 21.83 | -0.68 | -3.02% | 21.61 | 22.50 | 248153 | 54438.07 | 5.82% |
| 2026-01-19 | 22.31 | 22.51 | 0.39 | 1.76% | 22.20 | 22.76 | 287446 | 64646.35 | 6.74% |
| 2026-01-16 | 21.78 | 22.12 | 0.37 | 1.70% | 21.46 | 22.32 | 290409 | 63541.40 | 6.81% |
| 2026-01-15 | 21.15 | 21.75 | 0.49 | 2.30% | 21.02 | 21.89 | 288014 | 62435.44 | 6.76% |
| 2026-01-14 | 20.92 | 21.26 | 0.33 | 1.58% | 20.85 | 21.92 | 276648 | 59061.53 | 6.49% |
| 2026-01-13 | 21.42 | 20.93 | -0.64 | -2.97% | 20.80 | 21.82 | 208673 | 44237.57 | 4.89% |
| 2026-01-12 | 21.33 | 21.57 | 0.12 | 0.56% | 20.98 | 21.63 | 214787 | 45788.77 | 5.04% |
| 2026-01-09 | 21.55 | 21.45 | -0.25 | -1.15% | 21.40 | 21.72 | 183480 | 39539.11 | 4.30% |
| 2026-01-08 | 21.56 | 21.70 | 0.01 | 0.05% | 21.44 | 22.09 | 182886 | 39835.07 | 4.29% |
| 2026-01-07 | 21.94 | 21.69 | -0.06 | -0.28% | 21.60 | 22.16 | 210991 | 46008.56 | 4.95% |
| 2026-01-06 | 21.12 | 21.75 | 0.86 | 4.12% | 21.03 | 22.50 | 313944 | 68444.02 | 7.36% |
| 2026-01-05 | 20.17 | 20.89 | 0.83 | 4.14% | 20.15 | 20.92 | 188342 | 38821.67 | 4.42% |
| 2025-12-31 | 20.39 | 20.06 | -0.24 | -1.18% | 19.97 | 20.50 | 113499 | 22819.15 | 2.66% |
| 2025-12-30 | 20.33 | 20.30 | -0.14 | -0.68% | 20.22 | 20.50 | 111652 | 22694.01 | 2.62% |
| 2025-12-29 | 20.71 | 20.44 | -0.17 | -0.82% | 20.38 | 20.91 | 126601 | 26023.20 | 2.97% |
| 2025-12-26 | 20.90 | 20.61 | 0.05 | 0.24% | 20.55 | 21.09 | 195564 | 40682.86 | 4.59% |
| 2025-12-25 | 20.52 | 20.56 | 0.04 | 0.19% | 20.15 | 20.64 | 138057 | 28166.16 | 3.24% |
| 2025-12-24 | 20.34 | 20.52 | 0.19 | 0.93% | 20.30 | 20.65 | 126845 | 26017.81 | 2.98% |
| 2025-12-23 | 20.17 | 20.33 | 0.10 | 0.49% | 20.02 | 20.55 | 137338 | 27906.65 | 3.22% |
| 2025-12-22 | 20.03 | 20.23 | 0.23 | 1.15% | 19.90 | 20.36 | 112331 | 22715.59 | 2.63% |
| 2025-12-19 | 20.22 | 20.00 | -0.14 | -0.70% | 19.93 | 20.35 | 135775 | 27247.68 | 3.18% |
| 2025-12-18 | 20.17 | 20.14 | -0.31 | -1.52% | 20.11 | 20.73 | 121887 | 24804.18 | 2.86% |
| 2025-12-17 | 19.83 | 20.45 | 0.61 | 3.07% | 19.69 | 20.50 | 145285 | 29200.50 | 3.41% |
| 2025-12-16 | 20.61 | 19.84 | -0.76 | -3.69% | 19.69 | 20.63 | 171698 | 34291.77 | 4.03% |
| 2025-12-15 | 20.90 | 20.60 | -0.45 | -2.14% | 20.55 | 21.16 | 131836 | 27361.72 | 3.09% |
| 2025-12-12 | 21.22 | 21.05 | -0.09 | -0.43% | 20.62 | 21.46 | 164379 | 34540.76 | 3.86% |
| 2025-12-11 | 21.73 | 21.14 | -0.48 | -2.22% | 21.12 | 21.88 | 136244 | 29292.50 | 3.20% |
| 2025-12-10 | 22.08 | 21.62 | -0.46 | -2.08% | 21.40 | 22.08 | 154296 | 33334.18 | 3.62% |
| 2025-12-09 | 22.43 | 22.08 | -0.42 | -1.87% | 22.01 | 22.75 | 163953 | 36614.29 | 3.85% |
| 2025-12-08 | 21.30 | 22.50 | 1.28 | 6.03% | 21.23 | 22.78 | 283185 | 62796.89 | 6.64% |
| 2025-12-05 | 21.56 | 21.22 | -0.36 | -1.67% | 20.97 | 21.70 | 173618 | 36878.36 | 4.07% |
| 2025-12-04 | 21.90 | 21.58 | -0.38 | -1.73% | 21.35 | 22.05 | 132424 | 28604.27 | 3.11% |
| 2025-12-03 | 22.93 | 21.96 | -0.84 | -3.68% | 21.74 | 23.00 | 207337 | 45950.49 | 4.86% |
| 2025-12-02 | 23.00 | 22.80 | -0.25 | -1.08% | 22.72 | 23.29 | 143137 | 32763.96 | 3.36% |
| 2025-12-01 | 23.00 | 23.05 | 0.03 | 0.13% | 22.89 | 23.64 | 262400 | 60898.61 | 6.15% |
| 2025-11-28 | 22.49 | 23.02 | 0.41 | 1.81% | 22.06 | 23.24 | 389089 | 88880.48 | 9.13% |
| 2025-11-27 | 21.50 | 22.61 | 1.23 | 5.75% | 21.33 | 23.52 | 629242 | 144485.78 | 14.76% |
| 2025-11-26 | 21.77 | 21.38 | -0.52 | -2.37% | 21.31 | 21.99 | 232831 | 50314.04 | 5.46% |
| 2025-11-25 | 21.49 | 21.90 | 0.81 | 3.84% | 21.39 | 22.35 | 368827 | 80706.77 | 8.65% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
