沪光股份(605333)股票行情
沪光股份(605333)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 | 29.60 | 29.59 | 0.04 | 0.14% | 29.40 | 29.80 | 16344 | 4839.26 | 0.37% |
| 2025-12-11 | 30.17 | 29.55 | -0.68 | -2.25% | 29.53 | 30.35 | 26429 | 7900.00 | 0.61% |
| 2025-12-10 | 30.88 | 30.23 | -0.26 | -0.85% | 30.00 | 30.88 | 18878 | 5714.10 | 0.43% |
| 2025-12-09 | 30.54 | 30.49 | -0.18 | -0.59% | 30.30 | 30.88 | 24334 | 7445.33 | 0.56% |
| 2025-12-08 | 31.08 | 30.67 | -0.43 | -1.38% | 30.60 | 31.13 | 31356 | 9629.49 | 0.72% |
| 2025-12-05 | 30.81 | 31.10 | 0.19 | 0.61% | 30.33 | 31.19 | 26840 | 8271.55 | 0.61% |
| 2025-12-04 | 31.00 | 30.91 | 0.19 | 0.62% | 30.63 | 31.24 | 22383 | 6902.02 | 0.51% |
| 2025-12-03 | 30.81 | 30.72 | -0.09 | -0.29% | 30.42 | 31.25 | 42953 | 13228.68 | 0.98% |
| 2025-12-02 | 31.30 | 30.81 | -0.49 | -1.57% | 30.60 | 32.17 | 76720 | 24019.01 | 1.76% |
| 2025-12-01 | 29.55 | 31.30 | 2.00 | 6.83% | 29.35 | 31.31 | 92300 | 28084.63 | 2.11% |
| 2025-11-28 | 28.70 | 29.30 | 0.75 | 2.63% | 28.42 | 29.50 | 35492 | 10313.55 | 0.81% |
| 2025-11-27 | 28.25 | 28.55 | 0.17 | 0.60% | 28.25 | 28.80 | 20336 | 5818.29 | 0.47% |
| 2025-11-26 | 28.85 | 28.38 | -0.42 | -1.46% | 28.30 | 29.00 | 26392 | 7560.25 | 0.60% |
| 2025-11-25 | 28.88 | 28.80 | 0.15 | 0.52% | 28.67 | 29.09 | 17627 | 5092.67 | 0.40% |
| 2025-11-24 | 28.72 | 28.65 | 0.15 | 0.53% | 28.27 | 28.83 | 18458 | 5266.91 | 0.42% |
| 2025-11-21 | 29.29 | 28.50 | -0.79 | -2.70% | 28.48 | 29.29 | 24901 | 7176.43 | 0.57% |
| 2025-11-20 | 29.22 | 29.29 | 0.23 | 0.79% | 28.82 | 29.39 | 25424 | 7404.16 | 0.58% |
| 2025-11-19 | 29.11 | 29.06 | -0.25 | -0.85% | 29.01 | 29.46 | 18845 | 5493.98 | 0.43% |
| 2025-11-18 | 29.99 | 29.31 | -0.68 | -2.27% | 29.18 | 29.99 | 24969 | 7368.97 | 0.57% |
| 2025-11-17 | 29.80 | 29.99 | 0.21 | 0.71% | 29.29 | 29.99 | 23004 | 6807.07 | 0.53% |
| 2025-11-14 | 29.98 | 29.78 | -0.26 | -0.87% | 29.71 | 30.19 | 29506 | 8839.34 | 0.68% |
| 2025-11-13 | 30.10 | 30.04 | -0.06 | -0.20% | 29.50 | 30.24 | 24857 | 7427.49 | 0.57% |
| 2025-11-12 | 30.48 | 30.10 | -0.35 | -1.15% | 29.99 | 30.89 | 43040 | 13049.27 | 0.99% |
| 2025-11-11 | 30.11 | 30.45 | 0.36 | 1.20% | 30.06 | 30.75 | 38292 | 11657.70 | 0.88% |
| 2025-11-10 | 30.40 | 30.09 | -0.13 | -0.43% | 29.85 | 30.40 | 23947 | 7185.41 | 0.55% |
| 2025-11-07 | 30.74 | 30.22 | -0.51 | -1.66% | 30.16 | 30.80 | 34477 | 10478.38 | 0.79% |
| 2025-11-06 | 30.49 | 30.73 | 0.25 | 0.82% | 30.40 | 30.97 | 32345 | 9947.51 | 0.74% |
| 2025-11-05 | 30.24 | 30.48 | 0.03 | 0.10% | 30.11 | 30.73 | 34778 | 10606.86 | 0.80% |
| 2025-11-04 | 30.77 | 30.45 | -0.32 | -1.04% | 30.09 | 31.42 | 49764 | 15194.83 | 1.14% |
| 2025-11-03 | 31.94 | 30.77 | -1.16 | -3.63% | 30.35 | 32.10 | 68091 | 20989.34 | 1.56% |
| 2025-10-31 | 31.77 | 31.93 | 0.00 | 0.00% | 31.77 | 32.50 | 43291 | 13926.75 | 0.99% |
| 2025-10-30 | 32.52 | 31.93 | -0.52 | -1.60% | 31.83 | 32.67 | 42369 | 13602.79 | 0.97% |
| 2025-10-29 | 32.93 | 32.45 | -0.48 | -1.46% | 32.36 | 33.01 | 47351 | 15410.15 | 1.08% |
| 2025-10-28 | 32.96 | 32.93 | -1.29 | -3.77% | 32.63 | 33.74 | 73410 | 24243.61 | 1.68% |
| 2025-10-27 | 34.20 | 34.22 | 0.05 | 0.15% | 33.70 | 34.56 | 44680 | 15245.35 | 1.02% |
| 2025-10-24 | 33.44 | 34.17 | 0.73 | 2.18% | 33.37 | 34.45 | 47222 | 16038.32 | 1.08% |
| 2025-10-23 | 33.97 | 33.44 | -0.36 | -1.07% | 32.99 | 33.97 | 27367 | 9137.92 | 0.63% |
| 2025-10-22 | 33.89 | 33.80 | -0.15 | -0.44% | 33.48 | 34.24 | 23008 | 7791.81 | 0.53% |
| 2025-10-21 | 34.50 | 33.95 | -0.29 | -0.85% | 33.64 | 34.90 | 54967 | 18698.83 | 1.26% |
| 2025-10-20 | 34.98 | 34.24 | -0.27 | -0.78% | 33.88 | 35.37 | 59992 | 20673.90 | 1.37% |
| 2025-10-17 | 35.56 | 34.51 | -1.05 | -2.95% | 34.46 | 35.60 | 35524 | 12367.30 | 0.81% |
| 2025-10-16 | 36.36 | 35.56 | -0.95 | -2.60% | 35.42 | 36.71 | 30898 | 11079.10 | 0.71% |
| 2025-10-15 | 35.99 | 36.51 | 0.91 | 2.56% | 35.07 | 36.58 | 33264 | 11922.01 | 0.76% |
| 2025-10-14 | 36.50 | 35.60 | -0.64 | -1.77% | 35.40 | 36.78 | 43214 | 15528.71 | 0.99% |
| 2025-10-13 | 36.86 | 36.24 | -1.63 | -4.30% | 35.20 | 36.89 | 52093 | 18791.45 | 1.19% |
| 2025-10-10 | 36.50 | 37.87 | 1.18 | 3.22% | 36.45 | 38.48 | 69414 | 26241.70 | 1.59% |
| 2025-10-09 | 37.20 | 36.69 | -0.93 | -2.47% | 36.00 | 37.50 | 52819 | 19322.38 | 1.21% |
| 2025-09-30 | 37.99 | 37.62 | -0.56 | -1.47% | 37.21 | 38.48 | 43772 | 16540.52 | 1.00% |
| 2025-09-29 | 36.93 | 38.18 | 1.24 | 3.36% | 36.72 | 38.43 | 66949 | 25262.50 | 1.53% |
| 2025-09-26 | 38.33 | 36.94 | -1.38 | -3.60% | 36.81 | 38.33 | 69830 | 26104.31 | 1.60% |
| 2025-09-25 | 38.30 | 38.32 | 0.02 | 0.05% | 37.69 | 38.78 | 66015 | 25210.11 | 1.51% |
| 2025-09-24 | 39.23 | 38.30 | -0.97 | -2.47% | 38.00 | 39.68 | 120464 | 46479.76 | 2.76% |
| 2025-09-23 | 36.24 | 39.27 | 3.02 | 8.33% | 36.05 | 39.88 | 183487 | 71875.73 | 4.20% |
| 2025-09-22 | 35.23 | 36.25 | 1.44 | 4.14% | 35.18 | 36.30 | 67401 | 24125.72 | 1.54% |
| 2025-09-19 | 34.98 | 34.81 | -0.34 | -0.97% | 34.55 | 35.26 | 31255 | 10910.63 | 0.72% |
| 2025-09-18 | 35.64 | 35.15 | -0.49 | -1.37% | 34.50 | 35.82 | 57167 | 20156.80 | 1.31% |
| 2025-09-17 | 36.05 | 35.64 | -0.25 | -0.70% | 35.44 | 36.59 | 63495 | 22742.68 | 1.45% |
| 2025-09-16 | 34.82 | 35.89 | 1.04 | 2.98% | 34.30 | 35.95 | 89758 | 31756.62 | 2.06% |
| 2025-09-15 | 35.00 | 34.85 | 0.07 | 0.20% | 34.50 | 35.95 | 105885 | 37369.19 | 2.42% |
| 2025-09-12 | 33.50 | 34.78 | 1.46 | 4.38% | 33.38 | 35.30 | 110415 | 38529.49 | 2.53% |
| 2025-09-11 | 32.17 | 33.32 | 1.00 | 3.09% | 32.02 | 33.57 | 56320 | 18596.98 | 1.29% |
| 2025-09-10 | 32.55 | 32.32 | -0.21 | -0.65% | 32.25 | 33.00 | 25858 | 8415.95 | 0.59% |
| 2025-09-09 | 32.82 | 32.53 | -0.33 | -1.00% | 32.41 | 33.00 | 27346 | 8943.56 | 0.63% |
| 2025-09-08 | 32.93 | 32.86 | 0.06 | 0.18% | 32.50 | 33.69 | 39602 | 13065.44 | 0.91% |
| 2025-09-05 | 31.52 | 32.80 | 1.29 | 4.09% | 31.35 | 32.99 | 41395 | 13421.96 | 0.95% |
| 2025-09-04 | 32.05 | 31.51 | -0.54 | -1.68% | 31.01 | 32.36 | 36326 | 11505.40 | 0.83% |
| 2025-09-03 | 32.50 | 32.05 | -0.51 | -1.57% | 31.90 | 32.92 | 27891 | 8984.33 | 0.64% |
| 2025-09-02 | 33.00 | 32.56 | -0.45 | -1.36% | 32.00 | 33.06 | 41373 | 13442.37 | 0.95% |
| 2025-09-01 | 33.03 | 33.01 | -0.29 | -0.87% | 32.83 | 33.50 | 40474 | 13368.35 | 0.93% |
| 2025-08-29 | 33.17 | 33.30 | 0.12 | 0.36% | 32.90 | 33.66 | 35093 | 11650.44 | 0.80% |
| 2025-08-28 | 32.80 | 33.18 | -0.15 | -0.45% | 32.11 | 33.49 | 64332 | 21112.81 | 1.47% |
| 2025-08-27 | 34.71 | 33.33 | -1.37 | -3.95% | 33.21 | 34.92 | 67901 | 23162.22 | 1.55% |
| 2025-08-26 | 34.26 | 34.70 | 0.33 | 0.96% | 34.17 | 35.12 | 50005 | 17397.43 | 1.14% |
| 2025-08-25 | 34.88 | 34.37 | -0.45 | -1.29% | 33.88 | 35.18 | 80434 | 27787.00 | 1.84% |
| 2025-08-22 | 35.40 | 34.82 | -1.76 | -4.81% | 34.37 | 35.96 | 122313 | 43027.27 | 2.80% |
| 2025-08-21 | 36.98 | 36.58 | 0.72 | 2.01% | 35.79 | 37.65 | 103116 | 37835.28 | 2.36% |
| 2025-08-20 | 34.33 | 35.86 | 1.75 | 5.13% | 34.33 | 35.94 | 91826 | 32608.77 | 2.10% |
| 2025-08-19 | 33.91 | 34.11 | 0.21 | 0.62% | 33.10 | 34.34 | 60643 | 20482.56 | 1.39% |
| 2025-08-18 | 34.19 | 33.90 | -0.22 | -0.64% | 33.82 | 34.65 | 55245 | 18835.77 | 1.26% |
| 2025-08-15 | 33.67 | 34.12 | 0.13 | 0.38% | 33.45 | 34.47 | 36491 | 12438.55 | 0.84% |
上证大盘股票行情在线 K线走势图
沪光股份(605333)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
