光莆股份(300632)股票行情
光莆股份(300632)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 |
|---|
| 2025-12-12 | 14.83 | 14.43 | -0.48 | -3.22% | 14.36 | 14.87 | 232040 | 33844.73 | 10.49% | 4.00 |
| 2025-12-11 | 16.01 | 14.91 | -1.36 | -8.36% | 14.89 | 16.10 | 345289 | 52721.69 | 15.61% | 0.00 |
| 2025-12-10 | 16.58 | 16.27 | -0.25 | -1.51% | 15.92 | 16.97 | 370031 | 61082.20 | 16.73% | 0.00 |
| 2025-12-09 | 17.30 | 16.52 | -0.80 | -4.62% | 16.49 | 17.35 | 395474 | 66161.63 | 17.88% | 15.00 |
| 2025-12-08 | 15.73 | 17.32 | 1.65 | 10.53% | 15.60 | 18.28 | 563430 | 94536.89 | 25.47% | 10.00 |
| 2025-12-05 | 15.29 | 15.67 | 0.38 | 2.49% | 14.60 | 16.13 | 348927 | 53676.07 | 15.77% | 70.00 |
| 2025-12-04 | 14.79 | 15.29 | 0.30 | 2.00% | 14.79 | 15.96 | 329381 | 50991.38 | 14.89% | 6.00 |
| 2025-12-03 | 15.56 | 14.99 | -0.85 | -5.37% | 14.95 | 15.65 | 260443 | 39676.71 | 11.77% | 0.00 |
| 2025-12-02 | 14.95 | 15.84 | 0.74 | 4.90% | 14.60 | 15.98 | 350317 | 54144.43 | 15.84% | 1.00 |
| 2025-12-01 | 15.01 | 15.10 | -0.29 | -1.88% | 14.85 | 15.36 | 255353 | 38427.44 | 11.54% | 0.00 |
| 2025-11-28 | 14.72 | 15.39 | 0.44 | 2.94% | 14.66 | 15.55 | 343988 | 52196.56 | 15.55% | 0.00 |
| 2025-11-27 | 14.23 | 14.95 | 0.65 | 4.55% | 14.23 | 15.26 | 360516 | 53563.01 | 16.30% | 11.00 |
| 2025-11-26 | 14.40 | 14.30 | -0.29 | -1.99% | 14.15 | 14.67 | 200640 | 28802.64 | 9.07% | 0.00 |
| 2025-11-25 | 14.29 | 14.59 | 0.33 | 2.31% | 14.06 | 14.75 | 295502 | 42784.02 | 13.36% | 0.00 |
| 2025-11-24 | 13.88 | 14.26 | 0.68 | 5.01% | 13.66 | 14.28 | 230520 | 32610.40 | 10.42% | 4.00 |
| 2025-11-21 | 13.60 | 13.58 | -0.30 | -2.16% | 13.48 | 14.24 | 189427 | 26216.21 | 8.56% | 0.00 |
| 2025-11-20 | 13.57 | 13.88 | 0.35 | 2.59% | 13.46 | 14.17 | 128125 | 17752.56 | 5.79% | 0.00 |
| 2025-11-19 | 13.82 | 13.53 | -0.40 | -2.87% | 13.38 | 13.87 | 90373 | 12264.88 | 4.09% | 0.00 |
| 2025-11-18 | 14.17 | 13.93 | -0.38 | -2.66% | 13.83 | 14.17 | 117276 | 16352.67 | 5.30% | 0.00 |
| 2025-11-17 | 14.14 | 14.31 | 0.17 | 1.20% | 13.92 | 14.32 | 162799 | 23063.07 | 7.36% | 3.00 |
| 2025-11-14 | 13.70 | 14.14 | 0.38 | 2.76% | 13.55 | 14.32 | 182079 | 25580.83 | 8.23% | 5.00 |
| 2025-11-13 | 13.44 | 13.76 | 0.26 | 1.93% | 13.37 | 13.94 | 93413 | 12797.03 | 4.22% | 0.00 |
| 2025-11-12 | 13.53 | 13.50 | -0.05 | -0.37% | 13.36 | 13.66 | 60758 | 8197.42 | 2.75% | 0.00 |
| 2025-11-11 | 13.70 | 13.55 | -0.13 | -0.95% | 13.50 | 13.76 | 53068 | 7220.64 | 2.40% | 0.00 |
| 2025-11-10 | 13.64 | 13.68 | 0.04 | 0.29% | 13.56 | 13.81 | 60551 | 8292.54 | 2.74% | 0.00 |
| 2025-11-07 | 13.61 | 13.64 | -0.18 | -1.30% | 13.49 | 13.76 | 76031 | 10336.70 | 3.44% | 0.00 |
| 2025-11-06 | 13.98 | 13.82 | -0.01 | -0.07% | 13.73 | 14.07 | 72751 | 10080.62 | 3.29% | 0.00 |
| 2025-11-05 | 13.70 | 13.83 | 0.07 | 0.51% | 13.56 | 13.85 | 84167 | 11539.39 | 3.80% | 0.00 |
| 2025-11-04 | 13.80 | 13.76 | -0.11 | -0.79% | 13.65 | 13.96 | 85553 | 11810.88 | 3.87% | 0.00 |
| 2025-11-03 | 13.59 | 13.87 | 0.35 | 2.59% | 13.53 | 13.90 | 89112 | 12269.87 | 4.03% | 0.00 |
| 2025-10-31 | 13.45 | 13.52 | 0.04 | 0.30% | 13.45 | 13.62 | 55993 | 7572.92 | 2.53% | 0.00 |
| 2025-10-30 | 13.69 | 13.48 | -0.30 | -2.18% | 13.41 | 13.73 | 73981 | 10013.29 | 3.34% | 0.00 |
| 2025-10-29 | 13.94 | 13.78 | -0.18 | -1.29% | 13.60 | 14.06 | 110844 | 15246.81 | 5.01% | 0.00 |
| 2025-10-28 | 13.47 | 13.96 | 0.40 | 2.95% | 13.42 | 14.23 | 194690 | 27094.39 | 8.80% | 0.00 |
| 2025-10-27 | 13.50 | 13.56 | 0.07 | 0.52% | 13.34 | 13.56 | 73857 | 9943.22 | 3.34% | 0.00 |
| 2025-10-24 | 13.32 | 13.49 | 0.28 | 2.12% | 13.21 | 13.57 | 79078 | 10610.07 | 3.57% | 0.00 |
| 2025-10-23 | 13.16 | 13.21 | 0.01 | 0.08% | 13.00 | 13.25 | 44304 | 5800.99 | 2.00% | 0.00 |
| 2025-10-22 | 13.25 | 13.20 | -0.11 | -0.83% | 13.14 | 13.37 | 49712 | 6585.06 | 2.25% | 0.00 |
| 2025-10-21 | 12.95 | 13.31 | 0.40 | 3.10% | 12.85 | 13.32 | 84227 | 11078.33 | 3.81% | 28.00 |
| 2025-10-20 | 12.77 | 12.91 | 0.46 | 3.69% | 12.59 | 13.18 | 94516 | 12238.37 | 4.27% | 0.00 |
| 2025-10-17 | 12.97 | 12.45 | -0.58 | -4.45% | 12.45 | 13.10 | 62733 | 8012.17 | 2.84% | 0.00 |
| 2025-10-16 | 12.90 | 13.03 | 0.14 | 1.09% | 12.73 | 13.22 | 65591 | 8549.67 | 2.97% | 0.00 |
| 2025-10-15 | 12.62 | 12.89 | 0.28 | 2.22% | 12.56 | 12.89 | 51077 | 6523.53 | 2.31% | 0.00 |
| 2025-10-14 | 13.05 | 12.61 | -0.35 | -2.70% | 12.52 | 13.12 | 69129 | 8821.80 | 3.13% | 0.00 |
| 2025-10-13 | 12.50 | 12.96 | -0.01 | -0.08% | 12.26 | 13.03 | 73147 | 9330.02 | 3.31% | 0.00 |
| 2025-10-10 | 13.16 | 12.97 | -0.25 | -1.89% | 12.94 | 13.22 | 89729 | 11693.24 | 4.06% | 0.00 |
| 2025-10-09 | 13.77 | 13.22 | -0.34 | -2.51% | 13.21 | 13.77 | 122178 | 16294.37 | 5.52% | 60.00 |
| 2025-09-30 | 13.32 | 13.56 | 0.21 | 1.57% | 13.28 | 13.61 | 73523 | 9921.19 | 3.32% | 0.00 |
| 2025-09-29 | 13.33 | 13.35 | 0.02 | 0.15% | 13.00 | 13.47 | 64811 | 8599.92 | 2.93% | 5.00 |
| 2025-09-26 | 13.38 | 13.33 | -0.16 | -1.19% | 13.11 | 13.73 | 82754 | 11088.35 | 3.74% | 0.00 |
| 2025-09-25 | 13.75 | 13.49 | -0.31 | -2.25% | 13.47 | 13.76 | 82771 | 11266.16 | 3.74% | 0.00 |
| 2025-09-24 | 13.29 | 13.80 | 0.51 | 3.84% | 13.10 | 13.80 | 118744 | 16108.56 | 5.37% | 24.00 |
| 2025-09-23 | 13.51 | 13.29 | -0.25 | -1.85% | 12.81 | 13.52 | 101350 | 13296.78 | 4.58% | 0.00 |
| 2025-09-22 | 13.48 | 13.54 | -0.02 | -0.15% | 13.37 | 13.75 | 81608 | 11046.71 | 3.69% | 10.00 |
| 2025-09-19 | 13.47 | 13.56 | 0.09 | 0.67% | 13.40 | 13.88 | 123252 | 16776.61 | 5.57% | 0.00 |
| 2025-09-18 | 13.57 | 13.47 | -0.10 | -0.74% | 13.29 | 13.82 | 120596 | 16383.44 | 5.45% | 0.00 |
| 2025-09-17 | 13.30 | 13.57 | 0.24 | 1.80% | 13.24 | 13.59 | 91791 | 12393.88 | 4.15% | 0.00 |
| 2025-09-16 | 12.95 | 13.33 | 0.38 | 2.93% | 12.94 | 13.35 | 84972 | 11234.09 | 3.84% | 0.00 |
| 2025-09-15 | 13.11 | 12.95 | -0.21 | -1.60% | 12.94 | 13.18 | 58811 | 7657.26 | 2.66% | 0.00 |
| 2025-09-12 | 13.31 | 13.16 | -0.15 | -1.13% | 13.12 | 13.38 | 64093 | 8480.98 | 2.90% | 0.00 |
| 2025-09-11 | 13.06 | 13.31 | 0.20 | 1.53% | 12.84 | 13.31 | 86277 | 11349.17 | 3.90% | 0.00 |
| 2025-09-10 | 13.01 | 13.11 | 0.01 | 0.08% | 12.99 | 13.32 | 70715 | 9304.46 | 3.20% | 0.00 |
| 2025-09-09 | 13.14 | 13.10 | -0.06 | -0.46% | 12.84 | 13.16 | 63446 | 8247.41 | 2.87% | 0.00 |
| 2025-09-08 | 13.03 | 13.16 | 0.20 | 1.54% | 12.94 | 13.20 | 64636 | 8465.18 | 2.92% | 0.00 |
| 2025-09-05 | 12.65 | 12.96 | 0.39 | 3.10% | 12.55 | 12.96 | 70809 | 9064.70 | 3.20% | 0.00 |
| 2025-09-04 | 12.65 | 12.57 | -0.06 | -0.48% | 12.38 | 12.97 | 80352 | 10244.59 | 3.63% | 0.00 |
| 2025-09-03 | 12.82 | 12.63 | -0.22 | -1.71% | 12.55 | 12.99 | 63316 | 8108.45 | 2.86% | 0.00 |
| 2025-09-02 | 13.19 | 12.85 | -0.35 | -2.65% | 12.59 | 13.19 | 92299 | 11844.99 | 4.17% | 0.00 |
| 2025-09-01 | 13.14 | 13.20 | 0.13 | 0.99% | 13.01 | 13.28 | 69395 | 9120.66 | 3.14% | 0.00 |
| 2025-08-29 | 13.26 | 13.07 | -0.27 | -2.02% | 13.02 | 13.35 | 71369 | 9366.59 | 3.23% | 0.00 |
| 2025-08-28 | 13.25 | 13.34 | 0.11 | 0.83% | 12.71 | 13.50 | 135416 | 17780.93 | 6.12% | 0.00 |
| 2025-08-27 | 13.80 | 13.23 | -0.61 | -4.41% | 13.20 | 14.00 | 143017 | 19546.76 | 6.47% | 0.00 |
| 2025-08-26 | 13.75 | 13.84 | -0.03 | -0.22% | 13.60 | 13.95 | 97136 | 13428.79 | 4.39% | 0.00 |
| 2025-08-25 | 13.84 | 13.87 | 0.08 | 0.58% | 13.73 | 14.05 | 137283 | 18998.17 | 6.21% | 0.00 |
| 2025-08-22 | 13.89 | 13.79 | -0.41 | -2.89% | 13.56 | 13.89 | 186916 | 25680.34 | 8.45% | 0.00 |
| 2025-08-21 | 14.34 | 14.20 | -0.21 | -1.46% | 14.08 | 14.46 | 101828 | 14499.08 | 4.60% | 35.00 |
| 2025-08-20 | 14.20 | 14.41 | 0.10 | 0.70% | 14.09 | 14.41 | 93367 | 13356.07 | 4.22% | 13.00 |
| 2025-08-19 | 14.16 | 14.31 | 0.15 | 1.06% | 14.03 | 14.44 | 119481 | 17009.81 | 5.40% | 0.00 |
| 2025-08-18 | 13.98 | 14.16 | 0.19 | 1.36% | 13.98 | 14.28 | 125251 | 17723.24 | 5.66% | 0.00 |
| 2025-08-15 | 13.60 | 13.97 | 0.41 | 3.02% | 13.60 | 14.00 | 150336 | 20789.72 | 6.80% | 0.00 |
深证大盘股票行情在线 K线走势图
光莆股份(300632)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
