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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.13 | 20.35 | 19.92 | 20.17 | +0.30% | 0.41 | 4.61% |
| 2025-06-24 | 19.58 | 20.11 | 19.54 | 20.11 | +2.92% | 0.53 | 5.90% |
| 2025-06-23 | 19.06 | 19.60 | 18.98 | 19.54 | +1.58% | 0.33 | 3.75% |
| 2025-06-20 | 19.33 | 19.61 | 19.14 | 19.24 | -0.51% | 0.31 | 3.52% |
| 2025-06-19 | 19.69 | 19.78 | 19.27 | 19.33 | -2.04% | 0.38 | 4.35% |
| 2025-06-18 | 19.96 | 20.03 | 19.64 | 19.74 | -1.52% | 0.38 | 4.24% |
| 2025-06-17 | 19.80 | 20.57 | 19.80 | 20.04 | +0.84% | 0.69 | 7.65% |
| 2025-06-16 | 19.64 | 19.98 | 19.64 | 19.87 | +1.05% | 0.32 | 3.61% |
| 2025-06-13 | 19.93 | 20.03 | 19.61 | 19.67 | -1.62% | 0.36 | 4.06% |
| 2025-06-12 | 19.94 | 20.01 | 19.78 | 19.99 | +0.35% | 0.27 | 3.01% |
| 2025-06-11 | 19.80 | 20.07 | 19.80 | 19.92 | +0.60% | 0.30 | 3.33% |
| 2025-06-10 | 20.11 | 20.16 | 19.57 | 19.81 | -1.51% | 0.46 | 5.15% |
| 2025-06-09 | 19.90 | 20.16 | 19.80 | 20.11 | +1.19% | 0.43 | 4.82% |
| 2025-06-06 | 19.54 | 19.94 | 19.51 | 19.87 | +1.05% | 0.44 | 5.00% |
| 2025-06-05 | 19.62 | 19.68 | 19.40 | 19.67 | +0.35% | 0.33 | 3.75% |
| 2025-06-04 | 19.64 | 19.64 | 19.51 | 19.60 | +0.35% | 0.31 | 3.51% |
| 2025-06-03 | 19.33 | 19.68 | 19.27 | 19.53 | +0.56% | 0.34 | 3.91% |
| 2025-05-30 | 19.91 | 19.93 | 19.35 | 19.42 | -2.37% | 0.49 | 5.57% |
| 2025-05-29 | 19.70 | 20.03 | 19.70 | 19.89 | +1.00% | 0.44 | 4.92% |
| 2025-05-28 | 19.83 | 20.13 | 19.67 | 19.70 | -0.69% | 0.46 | 5.22% |