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 |
|---|
| 2025-04-18 | 30.40 | 29.99 | -0.18 | -0.60% | 29.58 | 30.40 | 24263 | 7252.80 | 0.56% |
| 2025-04-17 | 30.00 | 30.17 | -0.35 | -1.15% | 30.00 | 30.70 | 24085 | 7317.42 | 0.55% |
| 2025-04-16 | 31.40 | 30.52 | -0.56 | -1.80% | 29.98 | 32.00 | 27801 | 8518.66 | 0.64% |
| 2025-04-15 | 31.77 | 31.08 | -0.46 | -1.46% | 31.00 | 31.84 | 41819 | 13108.84 | 0.96% |
| 2025-04-14 | 31.00 | 31.54 | 1.69 | 5.66% | 30.61 | 32.10 | 71352 | 22395.13 | 1.63% |
| 2025-04-11 | 28.86 | 29.85 | 0.70 | 2.40% | 28.66 | 30.10 | 47452 | 14005.76 | 1.09% |
| 2025-04-10 | 29.00 | 29.15 | 1.20 | 4.29% | 28.51 | 29.73 | 62626 | 18266.29 | 1.43% |
| 2025-04-09 | 26.10 | 27.95 | 1.31 | 4.92% | 24.93 | 28.26 | 95291 | 25913.97 | 2.18% |
| 2025-04-08 | 27.58 | 26.64 | -1.44 | -5.13% | 25.65 | 27.90 | 122870 | 32423.93 | 2.81% |
| 2025-04-07 | 28.18 | 28.08 | -3.12 | -10.00% | 28.08 | 28.99 | 31609 | 8919.51 | 0.72% |
| 2025-04-03 | 31.40 | 31.20 | -0.63 | -1.98% | 30.90 | 31.56 | 47356 | 14783.11 | 1.08% |
| 2025-04-02 | 31.68 | 31.83 | 0.09 | 0.28% | 31.55 | 32.79 | 51842 | 16652.88 | 1.19% |
| 2025-04-01 | 31.93 | 31.74 | -0.16 | -0.50% | 31.34 | 32.18 | 44383 | 14109.63 | 1.02% |
| 2025-03-31 | 32.50 | 31.90 | -0.67 | -2.06% | 31.80 | 33.24 | 71411 | 23042.93 | 1.63% |
| 2025-03-28 | 32.55 | 32.57 | 0.02 | 0.06% | 32.22 | 32.88 | 36204 | 11797.47 | 0.83% |
| 2025-03-27 | 33.01 | 32.55 | -0.75 | -2.25% | 32.50 | 33.35 | 57485 | 18845.54 | 1.32% |
| 2025-03-26 | 32.31 | 33.30 | 0.86 | 2.65% | 32.31 | 34.72 | 75980 | 25383.88 | 1.74% |
| 2025-03-25 | 33.20 | 32.44 | -0.49 | -1.49% | 32.30 | 33.41 | 55616 | 18215.05 | 1.27% |
| 2025-03-24 | 34.06 | 32.93 | -1.20 | -3.52% | 32.53 | 34.21 | 92454 | 30587.33 | 2.12% |
| 2025-03-21 | 35.24 | 34.13 | -1.27 | -3.59% | 34.04 | 35.90 | 52811 | 18343.17 | 1.21% |
| 2025-03-20 | 35.40 | 35.40 | 0.03 | 0.08% | 34.88 | 35.97 | 32239 | 11412.12 | 0.74% |
| 2025-03-19 | 35.54 | 35.37 | -0.33 | -0.92% | 34.76 | 35.95 | 42954 | 15164.74 | 0.98% |
| 2025-03-18 | 35.78 | 35.70 | -0.08 | -0.22% | 35.23 | 36.20 | 51211 | 18275.42 | 1.17% |
| 2025-03-17 | 34.03 | 35.78 | 1.76 | 5.17% | 33.34 | 36.09 | 107374 | 37606.43 | 2.46% |
| 2025-03-14 | 33.51 | 34.02 | 0.63 | 1.89% | 32.75 | 34.03 | 104697 | 34970.01 | 2.40% |
| 2025-03-13 | 36.90 | 33.39 | -3.40 | -9.24% | 33.20 | 37.00 | 120705 | 41424.95 | 2.76% |
| 2025-03-12 | 36.95 | 36.79 | -0.16 | -0.43% | 36.23 | 37.39 | 61842 | 22693.75 | 1.42% |
| 2025-03-11 | 38.19 | 36.95 | -1.88 | -4.84% | 36.51 | 38.57 | 76976 | 28762.43 | 1.76% |
| 2025-03-10 | 38.87 | 38.83 | 0.16 | 0.41% | 38.21 | 40.35 | 99553 | 38939.29 | 2.28% |
| 2025-03-07 | 36.36 | 38.67 | 2.39 | 6.59% | 36.10 | 39.00 | 140322 | 53794.18 | 3.21% |
| 2025-03-06 | 37.10 | 36.28 | -0.04 | -0.11% | 36.28 | 38.33 | 169319 | 62988.61 | 3.88% |
| 2025-03-05 | 33.09 | 36.32 | 3.30 | 9.99% | 33.02 | 36.32 | 115814 | 41780.52 | 2.65% |
| 2025-03-04 | 32.04 | 33.02 | 0.67 | 2.07% | 31.91 | 33.35 | 45250 | 14888.77 | 1.04% |
| 2025-03-03 | 32.32 | 32.35 | 0.33 | 1.03% | 31.91 | 32.97 | 41525 | 13448.96 | 0.95% |
| 2025-02-28 | 33.50 | 32.02 | -1.96 | -5.77% | 32.00 | 33.97 | 56697 | 18488.96 | 1.30% |
| 2025-02-27 | 33.85 | 33.98 | 0.15 | 0.44% | 33.50 | 34.79 | 43035 | 14697.69 | 0.99% |
| 2025-02-26 | 34.30 | 33.83 | -0.19 | -0.56% | 33.72 | 34.89 | 50247 | 17240.37 | 1.15% |
| 2025-02-25 | 33.00 | 34.02 | 0.78 | 2.35% | 32.69 | 35.16 | 77131 | 26248.15 | 1.77% |
| 2025-02-24 | 33.20 | 33.24 | -0.42 | -1.25% | 32.90 | 33.64 | 42664 | 14148.92 | 0.98% |
| 2025-02-21 | 33.80 | 33.66 | -0.10 | -0.30% | 33.45 | 34.12 | 56378 | 19036.99 | 1.29% |
| 2025-02-20 | 33.63 | 33.76 | -0.13 | -0.38% | 32.85 | 34.00 | 44147 | 14751.42 | 1.01% |
| 2025-02-19 | 33.52 | 33.89 | 0.43 | 1.29% | 33.30 | 34.16 | 41104 | 13900.79 | 0.94% |
| 2025-02-18 | 33.70 | 33.46 | -0.25 | -0.74% | 33.20 | 33.93 | 35254 | 11856.78 | 0.81% |
| 2025-02-17 | 34.45 | 33.71 | -0.65 | -1.89% | 33.03 | 34.55 | 60340 | 20305.38 | 1.38% |
| 2025-02-14 | 34.27 | 34.36 | -0.03 | -0.09% | 33.99 | 34.78 | 53606 | 18380.61 | 1.23% |
| 2025-02-13 | 35.33 | 34.39 | -1.08 | -3.04% | 34.34 | 35.84 | 58126 | 20278.04 | 1.33% |
| 2025-02-12 | 35.50 | 35.47 | -0.08 | -0.23% | 33.70 | 35.51 | 89431 | 30870.92 | 2.05% |
| 2025-02-11 | 37.83 | 35.55 | -2.05 | -5.45% | 35.31 | 37.88 | 63480 | 23087.54 | 1.45% |
| 2025-02-10 | 37.51 | 37.60 | -0.21 | -0.56% | 36.78 | 37.92 | 46881 | 17547.96 | 1.07% |
| 2025-02-07 | 36.00 | 37.81 | 1.73 | 4.79% | 35.68 | 37.81 | 73589 | 27191.28 | 1.68% |
| 2025-02-06 | 34.85 | 36.08 | 1.18 | 3.38% | 34.59 | 36.08 | 63672 | 22529.13 | 1.46% |
| 2025-02-05 | 35.80 | 34.90 | -0.91 | -2.54% | 34.82 | 35.90 | 46219 | 16250.89 | 1.06% |
| 2025-01-27 | 36.59 | 35.81 | -0.66 | -1.81% | 35.78 | 36.66 | 31287 | 11275.37 | 0.72% |
| 2025-01-24 | 36.34 | 36.47 | -0.38 | -1.03% | 35.96 | 37.11 | 51331 | 18664.58 | 1.18% |
| 2025-01-23 | 36.72 | 36.85 | 0.92 | 2.56% | 35.40 | 37.66 | 89487 | 32458.55 | 2.05% |
| 2025-01-22 | 38.45 | 35.93 | -1.75 | -4.64% | 35.62 | 40.10 | 116297 | 43333.88 | 2.66% |
| 2025-01-21 | 36.43 | 37.68 | 1.37 | 3.77% | 36.05 | 37.68 | 41386 | 15365.64 | 0.95% |
| 2025-01-20 | 36.24 | 36.31 | 0.32 | 0.89% | 35.84 | 36.80 | 35802 | 12976.62 | 0.82% |
| 2025-01-17 | 34.69 | 35.99 | 1.29 | 3.72% | 34.22 | 36.14 | 38589 | 13651.75 | 0.88% |
| 2025-01-16 | 36.00 | 34.70 | -0.96 | -2.69% | 34.61 | 36.19 | 43768 | 15401.23 | 1.00% |
| 2025-01-15 | 36.50 | 35.66 | -0.92 | -2.52% | 35.58 | 36.88 | 35946 | 12954.01 | 0.82% |
| 2025-01-14 | 35.27 | 36.58 | 1.38 | 3.92% | 34.63 | 37.00 | 49762 | 17969.31 | 1.14% |
| 2025-01-13 | 35.01 | 35.20 | -0.17 | -0.48% | 34.52 | 35.97 | 34833 | 12262.73 | 0.80% |
| 2025-01-10 | 34.97 | 35.37 | 0.25 | 0.71% | 34.65 | 36.36 | 47871 | 17040.30 | 1.10% |
| 2025-01-09 | 34.45 | 35.12 | 0.07 | 0.20% | 34.45 | 35.64 | 44852 | 15805.20 | 1.03% |
| 2025-01-08 | 35.19 | 35.05 | -0.14 | -0.40% | 33.99 | 35.37 | 47581 | 16507.89 | 1.09% |
| 2025-01-07 | 32.73 | 35.19 | 2.10 | 6.35% | 32.72 | 35.40 | 76011 | 26293.40 | 1.74% |
| 2025-01-06 | 32.00 | 33.09 | 1.31 | 4.12% | 31.81 | 33.44 | 55431 | 18246.68 | 1.27% |
| 2025-01-03 | 31.77 | 31.78 | -0.36 | -1.12% | 31.51 | 32.49 | 47399 | 15176.43 | 1.09% |
| 2025-01-02 | 33.00 | 32.14 | -0.49 | -1.50% | 31.78 | 33.75 | 42556 | 13995.28 | 0.97% |
| 2024-12-31 | 33.02 | 32.63 | -0.38 | -1.15% | 32.33 | 33.29 | 30630 | 10027.97 | 0.70% |
| 2024-12-30 | 33.46 | 33.01 | -0.58 | -1.73% | 32.92 | 34.10 | 30849 | 10322.71 | 0.71% |
| 2024-12-27 | 33.72 | 33.59 | -0.13 | -0.39% | 33.20 | 34.30 | 38528 | 13015.51 | 0.88% |
| 2024-12-26 | 33.22 | 33.72 | 0.65 | 1.97% | 32.82 | 33.85 | 36015 | 12062.08 | 0.82% |
| 2024-12-25 | 33.07 | 33.07 | 0.35 | 1.07% | 32.32 | 33.33 | 21570 | 7081.40 | 0.49% |
| 2024-12-24 | 32.37 | 32.72 | 0.69 | 2.15% | 32.00 | 32.92 | 21748 | 7100.21 | 0.50% |
| 2024-12-23 | 33.00 | 32.03 | -1.00 | -3.03% | 32.00 | 34.08 | 27495 | 9006.76 | 0.63% |
| 2024-12-20 | 32.52 | 33.03 | 0.40 | 1.23% | 32.34 | 33.45 | 23730 | 7819.52 | 0.54% |
| 2024-12-19 | 32.19 | 32.63 | -0.01 | -0.03% | 31.82 | 32.79 | 23562 | 7617.52 | 0.54% |
| 2024-12-18 | 32.96 | 32.64 | -0.29 | -0.88% | 32.55 | 33.83 | 27038 | 8923.13 | 0.62% |
上证大盘股票行情在线 K线走势图
