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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.48 | 21.48 | 21.15 | 21.20 | -1.03% | 0.32 | 3.46% |
| 2025-07-22 | 21.39 | 21.50 | 21.25 | 21.42 | +0.14% | 0.44 | 4.72% |
| 2025-07-21 | 21.08 | 21.39 | 21.01 | 21.39 | +1.47% | 0.43 | 4.59% |
| 2025-07-18 | 20.99 | 21.18 | 20.91 | 21.08 | +0.48% | 0.30 | 3.21% |
| 2025-07-17 | 20.92 | 21.32 | 20.88 | 20.98 | +0.29% | 0.42 | 4.54% |
| 2025-07-16 | 20.80 | 21.05 | 20.71 | 20.92 | +0.92% | 0.46 | 5.03% |
| 2025-07-15 | 20.93 | 21.03 | 20.59 | 20.73 | -0.96% | 0.39 | 4.28% |
| 2025-07-14 | 20.77 | 20.96 | 20.66 | 20.93 | +0.82% | 0.35 | 3.82% |
| 2025-07-11 | 20.85 | 20.88 | 20.61 | 20.76 | -0.19% | 0.35 | 3.85% |
| 2025-07-10 | 20.71 | 20.88 | 20.69 | 20.80 | +0.24% | 0.28 | 3.11% |
| 2025-07-09 | 20.85 | 20.98 | 20.65 | 20.75 | 0.00% | 0.44 | 4.81% |
| 2025-07-08 | 20.53 | 20.78 | 20.43 | 20.75 | +1.22% | 0.36 | 3.99% |
| 2025-07-07 | 20.33 | 20.50 | 20.30 | 20.50 | +0.79% | 0.25 | 2.77% |
| 2025-07-04 | 20.61 | 20.66 | 20.27 | 20.34 | -1.45% | 0.30 | 3.38% |
| 2025-07-03 | 20.57 | 20.68 | 20.45 | 20.64 | +0.29% | 0.28 | 3.13% |
| 2025-07-02 | 20.65 | 20.69 | 20.40 | 20.58 | -0.05% | 0.40 | 4.39% |
| 2025-07-01 | 20.44 | 20.60 | 20.35 | 20.59 | +0.68% | 0.38 | 4.18% |
| 2025-06-30 | 20.44 | 20.50 | 20.30 | 20.45 | +0.39% | 0.28 | 3.17% |
| 2025-06-27 | 20.18 | 20.45 | 20.16 | 20.37 | +1.24% | 0.41 | 4.54% |
| 2025-06-26 | 20.18 | 20.35 | 20.08 | 20.12 | -0.25% | 0.42 | 4.72% |