光华股份 sz.001333
25.23
-2.96%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.08 | 26.10 | 24.95 | 25.23 | -2.96% | 0.87 | 7.81% |
| 2026-05-22 | 25.39 | 26.28 | 24.90 | 26.00 | +3.13% | 1.15 | 10.09% |
| 2026-05-21 | 26.66 | 26.83 | 25.13 | 25.21 | -5.44% | 1.59 | 13.90% |
| 2026-05-20 | 27.00 | 27.27 | 26.45 | 26.66 | -0.71% | 1.38 | 11.66% |
| 2026-05-19 | 26.46 | 26.91 | 26.03 | 26.85 | -0.56% | 2.02 | 17.32% |
| 2026-05-18 | 26.10 | 27.80 | 25.81 | 27.00 | +3.65% | 3.83 | 32.54% |
| 2026-05-15 | 23.72 | 26.05 | 23.51 | 26.05 | +10.01% | 2.24 | 20.03% |
| 2026-05-14 | 24.88 | 24.88 | 23.61 | 23.68 | -4.05% | 0.81 | 7.65% |
| 2026-05-13 | 25.46 | 25.71 | 24.65 | 24.68 | -2.10% | 0.87 | 7.92% |
| 2026-05-12 | 25.12 | 25.91 | 24.93 | 25.21 | +0.36% | 1.08 | 9.68% |
| 2026-05-11 | 25.77 | 25.99 | 24.84 | 25.12 | -2.52% | 1.59 | 14.34% |
| 2026-05-08 | 23.60 | 25.77 | 23.44 | 25.77 | +9.99% | 1.29 | 12.00% |
| 2026-05-07 | 23.48 | 23.60 | 23.00 | 23.43 | -0.09% | 0.68 | 6.58% |
| 2026-05-06 | 23.99 | 24.08 | 23.25 | 23.45 | -1.64% | 0.53 | 5.05% |
| 2026-04-30 | 23.72 | 23.96 | 23.72 | 23.84 | -0.17% | 0.33 | 3.11% |
| 2026-04-29 | 23.83 | 24.04 | 23.70 | 23.88 | +0.34% | 0.38 | 3.63% |
| 2026-04-28 | 24.13 | 24.26 | 23.75 | 23.80 | -1.29% | 0.33 | 3.12% |
| 2026-04-27 | 24.20 | 24.40 | 24.03 | 24.11 | -0.70% | 0.46 | 4.29% |
| 2026-04-24 | 24.27 | 24.36 | 23.72 | 24.28 | +0.12% | 0.81 | 7.66% |
| 2026-04-23 | 24.82 | 24.82 | 24.05 | 24.25 | -2.34% | 0.72 | 6.75% |