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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.88 | 19.97 | 19.54 | 19.83 | -0.44% | 0.39 | 4.37% |
| 2025-05-26 | 19.98 | 20.01 | 19.74 | 19.92 | +0.35% | 0.32 | 3.59% |
| 2025-05-23 | 19.75 | 20.33 | 19.67 | 19.85 | +0.55% | 0.50 | 5.53% |
| 2025-05-22 | 20.25 | 20.44 | 19.74 | 19.75 | -2.66% | 0.56 | 6.30% |
| 2025-05-21 | 20.57 | 20.60 | 20.21 | 20.29 | -1.38% | 0.42 | 4.63% |
| 2025-05-20 | 20.69 | 20.69 | 20.20 | 20.57 | -0.24% | 0.45 | 4.89% |
| 2025-05-19 | 20.92 | 21.00 | 20.50 | 20.62 | -1.27% | 0.40 | 4.35% |
| 2025-05-16 | 20.62 | 21.10 | 20.51 | 20.89 | +1.29% | 0.57 | 6.10% |
| 2025-05-15 | 20.94 | 20.94 | 20.46 | 20.62 | -3.67% | 0.83 | 8.96% |
| 2025-05-14 | 21.71 | 21.79 | 21.35 | 21.41 | -1.00% | 0.66 | 6.85% |
| 2025-05-13 | 21.60 | 21.81 | 21.46 | 21.62 | +0.78% | 0.70 | 7.26% |
| 2025-05-12 | 21.58 | 21.81 | 21.25 | 21.46 | +0.14% | 0.62 | 6.49% |
| 2025-05-09 | 21.98 | 22.01 | 21.40 | 21.43 | -2.46% | 0.70 | 7.25% |
| 2025-05-08 | 21.62 | 22.06 | 21.45 | 21.97 | +1.45% | 1.00 | 10.23% |
| 2025-05-07 | 21.42 | 21.85 | 21.13 | 21.65 | +2.85% | 1.22 | 12.71% |
| 2025-05-06 | 20.50 | 21.07 | 20.46 | 21.05 | +2.73% | 0.93 | 9.91% |