恒光股份(301118)股票行情
恒光股份(301118)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 | 23.16 | 22.80 | -0.37 | -1.60% | 22.76 | 23.54 | 27500 | 6330.32 | 2.62% | 0.00 |
| 2025-12-11 | 23.72 | 23.17 | -0.48 | -2.03% | 23.16 | 23.77 | 27200 | 6357.59 | 2.59% | 0.00 |
| 2025-12-10 | 24.30 | 23.65 | -0.50 | -2.07% | 23.56 | 24.30 | 28620 | 6814.75 | 2.72% | 0.00 |
| 2025-12-09 | 24.60 | 24.15 | -0.43 | -1.75% | 24.10 | 24.74 | 26648 | 6491.14 | 2.54% | 0.00 |
| 2025-12-08 | 24.61 | 24.58 | 0.09 | 0.37% | 24.33 | 24.74 | 31115 | 7630.46 | 2.96% | 0.00 |
| 2025-12-05 | 24.27 | 24.49 | 0.25 | 1.03% | 23.86 | 24.55 | 25585 | 6215.89 | 2.44% | 0.00 |
| 2025-12-04 | 24.97 | 24.24 | -0.73 | -2.92% | 24.09 | 25.00 | 44567 | 10862.03 | 4.24% | 0.00 |
| 2025-12-03 | 25.67 | 24.97 | -0.51 | -2.00% | 24.73 | 25.95 | 41529 | 10453.04 | 3.95% | 0.00 |
| 2025-12-02 | 25.80 | 25.48 | -0.43 | -1.66% | 25.20 | 25.82 | 37083 | 9426.05 | 3.53% | 5.00 |
| 2025-12-01 | 25.79 | 25.91 | 0.08 | 0.31% | 25.71 | 26.55 | 52720 | 13755.96 | 5.02% | 4.00 |
| 2025-11-28 | 25.88 | 25.83 | -0.22 | -0.84% | 25.55 | 26.28 | 60054 | 15548.34 | 5.72% | 3.00 |
| 2025-11-27 | 25.02 | 26.05 | 1.02 | 4.08% | 24.95 | 26.44 | 97868 | 25306.95 | 9.32% | 0.00 |
| 2025-11-26 | 25.83 | 25.03 | -0.80 | -3.10% | 24.98 | 26.02 | 81680 | 20816.41 | 7.78% | 0.00 |
| 2025-11-25 | 25.85 | 25.83 | 0.08 | 0.31% | 25.41 | 26.33 | 92331 | 23921.59 | 8.79% | 14.00 |
| 2025-11-24 | 26.93 | 25.75 | -1.46 | -5.37% | 25.28 | 26.96 | 122145 | 31581.73 | 11.63% | 0.00 |
| 2025-11-21 | 28.50 | 27.21 | -2.19 | -7.45% | 26.25 | 28.81 | 161140 | 43689.85 | 15.34% | 4.00 |
| 2025-11-20 | 31.58 | 29.40 | -2.18 | -6.90% | 28.89 | 31.60 | 241832 | 71696.83 | 23.02% | 9.00 |
| 2025-11-19 | 26.66 | 31.58 | 5.26 | 19.98% | 26.40 | 31.58 | 104725 | 32185.01 | 9.97% | 0.00 |
| 2025-11-18 | 27.88 | 26.32 | -1.39 | -5.02% | 26.15 | 28.00 | 76157 | 20312.34 | 7.25% | 0.00 |
| 2025-11-17 | 27.35 | 27.71 | 0.63 | 2.33% | 27.07 | 28.28 | 85502 | 23607.58 | 8.14% | 0.00 |
| 2025-11-14 | 28.90 | 27.08 | -1.97 | -6.78% | 27.01 | 28.93 | 114301 | 31683.88 | 10.88% | 7.00 |
| 2025-11-13 | 27.70 | 29.05 | 1.93 | 7.12% | 27.38 | 31.03 | 153943 | 44059.39 | 14.65% | 0.00 |
| 2025-11-12 | 27.08 | 27.12 | -0.21 | -0.77% | 26.48 | 27.34 | 53143 | 14308.41 | 5.06% | 0.00 |
| 2025-11-11 | 26.50 | 27.33 | 0.84 | 3.17% | 26.31 | 27.65 | 74032 | 20039.64 | 7.05% | 0.00 |
| 2025-11-10 | 26.29 | 26.49 | 0.29 | 1.11% | 26.03 | 26.98 | 65849 | 17486.12 | 6.27% | 0.00 |
| 2025-11-07 | 25.49 | 26.20 | 0.56 | 2.18% | 25.26 | 26.88 | 69990 | 18331.70 | 6.66% | 0.00 |
| 2025-11-06 | 24.44 | 25.64 | 1.28 | 5.25% | 24.22 | 25.85 | 63301 | 16037.58 | 6.03% | 0.00 |
| 2025-11-05 | 24.52 | 24.36 | -0.25 | -1.02% | 24.16 | 24.74 | 22923 | 5598.82 | 2.18% | 0.00 |
| 2025-11-04 | 24.99 | 24.61 | -0.37 | -1.48% | 24.43 | 25.09 | 29045 | 7186.78 | 2.76% | 0.00 |
| 2025-11-03 | 24.91 | 24.98 | 0.04 | 0.16% | 24.51 | 25.27 | 32431 | 8070.35 | 3.09% | 0.00 |
| 2025-10-31 | 24.39 | 24.94 | 0.52 | 2.13% | 24.21 | 25.40 | 41310 | 10335.95 | 3.93% | 0.00 |
| 2025-10-30 | 24.64 | 24.42 | -0.34 | -1.37% | 24.38 | 25.29 | 34412 | 8488.57 | 3.28% | 0.00 |
| 2025-10-29 | 25.10 | 24.76 | -0.54 | -2.13% | 24.65 | 25.43 | 30410 | 7544.59 | 2.89% | 0.00 |
| 2025-10-28 | 24.91 | 25.30 | 0.25 | 1.00% | 24.88 | 25.65 | 27163 | 6869.49 | 2.59% | 0.00 |
| 2025-10-27 | 24.99 | 25.05 | 0.17 | 0.68% | 24.69 | 25.38 | 31677 | 7935.67 | 3.02% | 0.00 |
| 2025-10-24 | 25.05 | 24.88 | -0.12 | -0.48% | 24.85 | 25.48 | 36938 | 9278.92 | 3.52% | 10.00 |
| 2025-10-23 | 25.58 | 25.00 | -1.01 | -3.88% | 24.50 | 25.90 | 54394 | 13532.01 | 5.18% | 0.00 |
| 2025-10-22 | 26.62 | 26.01 | -0.66 | -2.47% | 25.82 | 26.66 | 41971 | 10941.42 | 4.00% | 0.00 |
| 2025-10-21 | 26.31 | 26.67 | 0.48 | 1.83% | 25.85 | 26.72 | 54244 | 14331.41 | 5.16% | 84.00 |
| 2025-10-20 | 25.52 | 26.19 | 0.77 | 3.03% | 25.42 | 26.51 | 48449 | 12651.12 | 4.61% | 0.00 |
| 2025-10-17 | 25.63 | 25.42 | -0.46 | -1.78% | 25.26 | 26.07 | 37460 | 9585.08 | 3.57% | 0.00 |
| 2025-10-16 | 26.09 | 25.88 | 0.20 | 0.78% | 25.46 | 26.28 | 50193 | 13002.72 | 4.78% | 35.00 |
| 2025-10-15 | 25.73 | 25.68 | -0.08 | -0.31% | 25.57 | 26.19 | 36052 | 9299.32 | 3.43% | 0.00 |
| 2025-10-14 | 26.46 | 25.76 | -0.70 | -2.65% | 25.51 | 26.98 | 53385 | 13916.76 | 5.08% | 0.00 |
| 2025-10-13 | 24.70 | 26.46 | 0.77 | 3.00% | 24.33 | 26.84 | 84651 | 22102.94 | 8.06% | 0.00 |
| 2025-10-10 | 25.32 | 25.69 | 0.32 | 1.26% | 25.12 | 26.53 | 65585 | 17030.33 | 6.24% | 0.00 |
| 2025-10-09 | 25.55 | 25.37 | 0.06 | 0.24% | 25.00 | 25.75 | 42023 | 10591.78 | 4.00% | 0.00 |
| 2025-09-30 | 24.66 | 25.31 | 0.65 | 2.64% | 24.52 | 25.53 | 48523 | 12208.66 | 4.62% | 0.00 |
| 2025-09-29 | 24.67 | 24.66 | 0.00 | 0.00% | 24.13 | 24.94 | 33701 | 8289.65 | 3.21% | 0.00 |
| 2025-09-26 | 24.42 | 24.66 | 0.00 | 0.00% | 24.08 | 25.24 | 39139 | 9685.43 | 3.73% | 46.00 |
| 2025-09-25 | 25.45 | 24.66 | -0.82 | -3.22% | 24.48 | 25.55 | 43920 | 10938.29 | 4.18% | 0.00 |
| 2025-09-24 | 23.96 | 25.48 | 1.62 | 6.79% | 23.48 | 25.79 | 68688 | 17156.60 | 6.54% | 0.00 |
| 2025-09-23 | 25.00 | 23.86 | -0.89 | -3.60% | 23.08 | 25.00 | 39380 | 9359.89 | 3.75% | 0.00 |
| 2025-09-22 | 24.64 | 24.75 | 0.32 | 1.31% | 24.23 | 25.30 | 41843 | 10324.08 | 3.98% | 0.00 |
| 2025-09-19 | 25.30 | 24.43 | -0.56 | -2.24% | 24.38 | 25.87 | 48674 | 12244.60 | 4.63% | 0.00 |
| 2025-09-18 | 25.28 | 24.99 | -0.28 | -1.11% | 24.70 | 25.89 | 55506 | 14029.07 | 5.28% | 0.00 |
| 2025-09-17 | 24.61 | 25.27 | 0.71 | 2.89% | 24.30 | 25.58 | 57440 | 14419.17 | 5.47% | 0.00 |
| 2025-09-16 | 23.91 | 24.56 | 0.65 | 2.72% | 23.61 | 24.68 | 43787 | 10595.33 | 4.17% | 1.00 |
| 2025-09-15 | 23.74 | 23.91 | 0.12 | 0.50% | 23.43 | 24.38 | 31497 | 7514.52 | 3.00% | 0.00 |
| 2025-09-12 | 23.64 | 23.79 | 0.16 | 0.68% | 23.35 | 24.12 | 25779 | 6112.65 | 2.45% | 0.00 |
| 2025-09-11 | 23.68 | 23.63 | -0.08 | -0.34% | 23.31 | 23.80 | 20346 | 4778.35 | 1.94% | 0.00 |
| 2025-09-10 | 23.73 | 23.71 | -0.08 | -0.34% | 23.47 | 23.93 | 21174 | 5010.50 | 2.02% | 5.00 |
| 2025-09-09 | 24.24 | 23.79 | -0.38 | -1.57% | 23.73 | 24.42 | 30236 | 7275.95 | 2.88% | 0.00 |
| 2025-09-08 | 23.30 | 24.17 | 0.92 | 3.96% | 23.07 | 24.21 | 35151 | 8365.04 | 3.35% | 0.00 |
| 2025-09-05 | 22.64 | 23.25 | 0.61 | 2.69% | 22.61 | 23.25 | 25685 | 5916.30 | 2.44% | 0.00 |
| 2025-09-04 | 22.50 | 22.64 | 0.19 | 0.85% | 22.28 | 23.10 | 26948 | 6136.72 | 2.57% | 0.00 |
| 2025-09-03 | 23.28 | 22.45 | -0.74 | -3.19% | 22.36 | 23.52 | 28708 | 6553.13 | 2.73% | 0.00 |
| 2025-09-02 | 24.06 | 23.19 | -0.91 | -3.78% | 22.91 | 24.06 | 43047 | 10017.45 | 4.10% | 0.00 |
| 2025-09-01 | 23.81 | 24.10 | -0.27 | -1.11% | 23.20 | 24.32 | 49242 | 11773.81 | 4.69% | 0.00 |
| 2025-08-29 | 24.11 | 24.37 | 0.16 | 0.66% | 24.06 | 24.68 | 35012 | 8544.30 | 3.33% | 0.00 |
| 2025-08-28 | 24.29 | 24.21 | -0.09 | -0.37% | 23.51 | 24.88 | 48736 | 11812.84 | 4.64% | 0.00 |
| 2025-08-27 | 25.21 | 24.30 | -1.06 | -4.18% | 24.29 | 25.36 | 42406 | 10549.95 | 4.04% | 0.00 |
| 2025-08-26 | 24.82 | 25.36 | 0.46 | 1.85% | 24.75 | 25.45 | 42976 | 10858.84 | 4.09% | 0.00 |
| 2025-08-25 | 25.10 | 24.90 | -0.03 | -0.12% | 24.70 | 25.15 | 44087 | 10973.75 | 4.20% | 0.00 |
| 2025-08-22 | 25.13 | 24.93 | -0.27 | -1.07% | 24.76 | 25.31 | 38660 | 9638.64 | 3.68% | 0.00 |
| 2025-08-21 | 25.47 | 25.20 | -0.39 | -1.52% | 25.14 | 25.96 | 55329 | 14049.46 | 5.27% | 0.00 |
| 2025-08-20 | 24.76 | 25.59 | 0.66 | 2.65% | 24.64 | 26.37 | 94744 | 24279.92 | 9.02% | 3.00 |
| 2025-08-19 | 24.32 | 24.93 | 0.54 | 2.21% | 24.07 | 25.16 | 53584 | 13172.79 | 5.10% | 1.00 |
| 2025-08-18 | 24.34 | 24.39 | 0.31 | 1.29% | 24.13 | 24.48 | 32107 | 7806.13 | 3.06% | 0.00 |
| 2025-08-15 | 23.74 | 24.08 | 0.54 | 2.29% | 23.58 | 24.14 | 29869 | 7167.14 | 2.84% | 0.00 |
深证大盘股票行情在线 K线走势图
恒光股份(301118)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
