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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.50 | 22.77 | 22.41 | 22.75 | +0.84% | 0.47 | 4.68% |
| 2025-08-19 | 22.60 | 22.73 | 22.38 | 22.56 | -0.13% | 0.49 | 4.89% |
| 2025-08-18 | 22.41 | 22.76 | 22.30 | 22.59 | +1.03% | 0.51 | 5.15% |
| 2025-08-15 | 22.03 | 22.66 | 22.01 | 22.36 | +1.54% | 0.58 | 5.89% |
| 2025-08-14 | 22.99 | 22.99 | 21.99 | 22.02 | -3.00% | 0.76 | 7.68% |
| 2025-08-13 | 22.45 | 23.33 | 22.42 | 22.70 | +0.98% | 0.99 | 9.87% |
| 2025-08-12 | 22.37 | 22.63 | 22.26 | 22.48 | +0.81% | 0.63 | 6.36% |
| 2025-08-11 | 22.41 | 22.46 | 22.11 | 22.30 | +0.09% | 0.67 | 6.85% |
| 2025-08-08 | 21.78 | 22.88 | 21.61 | 22.28 | +2.30% | 1.19 | 12.14% |
| 2025-08-07 | 21.73 | 21.89 | 21.66 | 21.78 | +0.41% | 0.38 | 3.98% |
| 2025-08-06 | 21.76 | 21.78 | 21.55 | 21.69 | +0.05% | 0.35 | 3.65% |
| 2025-08-05 | 21.31 | 21.76 | 21.31 | 21.68 | +1.74% | 0.47 | 4.91% |
| 2025-08-04 | 21.10 | 21.33 | 21.01 | 21.31 | +0.95% | 0.32 | 3.42% |
| 2025-08-01 | 20.83 | 21.17 | 20.82 | 21.11 | +1.15% | 0.39 | 4.17% |
| 2025-07-31 | 21.32 | 21.32 | 20.80 | 20.87 | -1.70% | 0.43 | 4.65% |
| 2025-07-30 | 21.30 | 21.38 | 21.02 | 21.23 | -0.33% | 0.29 | 3.09% |
| 2025-07-29 | 21.43 | 21.45 | 21.16 | 21.30 | -0.51% | 0.29 | 3.07% |
| 2025-07-28 | 21.38 | 21.46 | 21.27 | 21.41 | +0.28% | 0.27 | 2.92% |
| 2025-07-25 | 21.36 | 21.39 | 21.25 | 21.35 | +0.19% | 0.29 | 3.07% |
| 2025-07-24 | 21.23 | 21.39 | 21.21 | 21.31 | +0.52% | 0.31 | 3.32% |