当前位置: 爱股网 > 股票行情 > 光莆股份(300632)股票行情

光莆股份(300632)股票行情

光莆股份(300632)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.45	13.73	-0.75	-5.18%	13.67	14.61	92962	13039.36	4.20%	0.00
2026-03-25	14.40	14.48	0.17	1.19%	14.30	14.71	76289	11081.78	3.45%	0.00
2026-03-24	14.33	14.31	0.38	2.73%	13.62	14.35	82163	11556.63	3.71%	0.00
2026-03-23	14.10	13.93	-0.67	-4.59%	13.80	14.65	105429	14939.78	4.77%	0.00
2026-03-20	14.86	14.60	-0.19	-1.28%	14.60	15.24	125291	18689.02	5.66%	0.00
2026-03-19	15.00	14.79	-0.46	-3.02%	14.70	15.10	79233	11803.46	3.58%	0.00
2026-03-18	14.69	15.25	0.57	3.88%	14.69	15.27	128147	19300.60	5.79%	0.00
2026-03-17	15.34	14.68	-0.78	-5.05%	14.61	15.38	148375	22129.21	6.71%	0.00
2026-03-16	14.93	15.46	0.59	3.97%	14.74	15.50	162787	24791.97	7.36%	0.00
2026-03-13	14.84	14.87	0.02	0.13%	14.64	15.04	90897	13538.64	4.11%	0.00
2026-03-12	15.00	14.85	-0.25	-1.66%	14.84	15.28	94579	14194.26	4.28%	0.00
2026-03-11	14.85	15.10	0.23	1.55%	14.78	15.18	127743	19234.98	5.77%	0.00
2026-03-10	14.64	14.87	0.37	2.55%	14.64	14.96	93027	13803.29	4.21%	0.00
2026-03-09	14.43	14.50	-0.21	-1.43%	14.22	14.60	77380	11132.60	3.50%	0.00
2026-03-06	14.68	14.71	-0.08	-0.54%	14.44	14.79	106940	15642.75	4.83%	0.00
2026-03-05	14.04	14.79	1.02	7.41%	14.04	15.00	180414	26517.09	8.16%	0.00
2026-03-04	13.51	13.77	0.04	0.29%	13.50	13.97	58150	8019.90	2.63%	0.00
2026-03-03	14.14	13.73	-0.42	-2.97%	13.70	14.51	92738	13138.12	4.19%	0.00
2026-03-02	14.38	14.15	-0.55	-3.74%	14.02	14.58	72132	10268.19	3.26%	0.00
2026-02-27	14.73	14.70	-0.13	-0.88%	14.51	14.75	60613	8863.79	2.74%	0.00
2026-02-26	14.61	14.83	0.18	1.23%	14.57	14.87	70946	10477.30	3.21%	0.00
2026-02-25	14.18	14.65	0.37	2.59%	14.00	14.80	112030	16277.08	5.06%	0.00
2026-02-24	14.19	14.28	0.28	2.00%	13.95	14.33	56024	7943.12	2.53%	7.00
2026-02-13	13.98	14.00	-0.02	-0.14%	13.90	14.16	38203	5368.79	1.73%	0.00
2026-02-12	14.08	14.02	-0.06	-0.43%	13.80	14.14	47790	6681.16	2.16%	0.00
2026-02-11	14.04	14.08	0.02	0.14%	13.94	14.30	57051	8086.03	2.58%	0.00
2026-02-10	13.96	14.06	0.09	0.64%	13.89	14.28	70771	9998.00	3.20%	0.00
2026-02-09	13.94	13.97	0.25	1.82%	13.81	14.05	47474	6621.10	2.15%	0.00
2026-02-06	13.58	13.72	0.07	0.51%	13.52	13.93	49194	6759.28	2.22%	0.00
2026-02-05	13.78	13.65	-0.19	-1.37%	13.62	13.84	53252	7300.66	2.41%	0.00
2026-02-04	13.82	13.84	-0.04	-0.29%	13.70	14.10	65790	9117.02	2.97%	0.00
2026-02-03	13.83	13.88	0.26	1.91%	13.64	14.00	61502	8526.83	2.78%	0.00
2026-02-02	13.55	13.62	-0.12	-0.87%	13.55	14.25	93663	13001.10	4.23%	0.00
2026-01-30	13.80	13.74	-0.49	-3.44%	13.39	13.97	115482	15775.67	5.22%	1.00
2026-01-29	14.45	14.23	-0.31	-2.13%	14.18	14.76	75847	10933.14	3.43%	0.00
2026-01-28	14.87	14.54	-0.40	-2.68%	14.50	15.12	67450	9892.13	3.05%	0.00
2026-01-27	14.99	14.94	-0.12	-0.80%	14.16	15.04	103978	15182.74	4.70%	0.00
2026-01-26	15.60	15.06	-0.50	-3.21%	14.85	15.61	131346	19878.33	5.94%	0.00
2026-01-23	15.50	15.56	0.10	0.65%	15.35	15.57	104687	16225.18	4.73%	0.00
2026-01-22	15.28	15.46	0.19	1.24%	15.28	15.58	95406	14689.11	4.31%	0.00
2026-01-21	14.88	15.27	0.18	1.19%	14.81	15.31	84533	12826.26	3.82%	0.00
2026-01-20	15.38	15.09	-0.31	-2.01%	14.92	15.49	101157	15291.60	4.57%	0.00
2026-01-19	15.30	15.40	0.06	0.39%	15.13	15.44	96381	14783.62	4.36%	0.00
2026-01-16	15.22	15.34	0.15	0.99%	14.98	15.46	118199	18015.84	5.34%	1.00
2026-01-15	15.25	15.19	-0.24	-1.56%	14.96	15.45	108686	16450.47	4.91%	0.00
2026-01-14	15.37	15.43	0.09	0.59%	15.12	15.70	154313	23818.82	6.98%	4.00
2026-01-13	15.83	15.34	-0.48	-3.03%	15.30	15.87	149718	23224.53	6.77%	0.00
2026-01-12	15.54	15.82	0.34	2.20%	15.50	15.94	193309	30492.78	8.74%	3.00
2026-01-09	15.47	15.48	-0.16	-1.02%	15.16	15.61	177128	27316.81	8.01%	2.00
2026-01-08	15.51	15.64	0.43	2.83%	15.45	15.95	254716	40065.95	11.51%	0.00
2026-01-07	15.54	15.21	-0.40	-2.56%	15.09	15.74	253301	38882.80	11.45%	0.00
2026-01-06	15.21	15.61	0.46	3.04%	15.21	15.84	365152	56815.64	16.51%	0.00
2026-01-05	13.93	15.15	1.39	10.10%	13.93	15.37	353080	52442.72	15.96%	6.00
2025-12-31	13.92	13.76	-0.14	-1.01%	13.61	13.98	84131	11579.32	3.80%	0.00
2025-12-30	14.00	13.90	-0.21	-1.49%	13.83	14.10	107885	15036.09	4.88%	0.00
2025-12-29	14.16	14.11	-0.01	-0.07%	14.01	14.39	105334	14946.01	4.76%	27.00
2025-12-26	14.34	14.12	-0.31	-2.15%	14.04	14.36	122241	17322.47	5.53%	0.00
2025-12-25	14.30	14.43	0.18	1.26%	14.10	14.47	123783	17685.61	5.60%	15.00
2025-12-24	13.83	14.25	0.37	2.67%	13.78	14.33	127083	17966.47	5.74%	0.00
2025-12-23	14.02	13.88	-0.17	-1.21%	13.76	14.04	100079	13890.12	4.52%	0.00
2025-12-22	14.24	14.05	-0.25	-1.75%	13.98	14.37	147656	20862.46	6.67%	0.00
2025-12-19	13.75	14.30	0.63	4.61%	13.71	14.53	195327	27814.54	8.83%	2.00
2025-12-18	13.63	13.67	-0.14	-1.01%	13.55	13.89	107403	14752.82	4.86%	0.00
2025-12-17	13.98	13.81	-0.26	-1.85%	13.48	14.32	157876	21675.96	7.14%	0.00
2025-12-16	14.45	14.07	-0.31	-2.16%	14.04	14.84	161084	23083.75	7.28%	10.00
2025-12-15	14.25	14.38	-0.05	-0.35%	13.98	14.53	136060	19472.92	6.15%	9.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58