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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.82 | 25.03 | 24.65 | 24.83 | -0.12% | 0.75 | 6.89% |
| 2026-04-21 | 24.95 | 25.03 | 24.71 | 24.86 | -0.48% | 0.65 | 5.92% |
| 2026-04-20 | 24.85 | 25.04 | 24.66 | 24.98 | +0.48% | 0.84 | 7.70% |
| 2026-04-17 | 24.75 | 24.90 | 24.61 | 24.86 | +0.36% | 0.50 | 4.61% |
| 2026-04-16 | 24.84 | 25.04 | 24.58 | 24.77 | -0.32% | 0.85 | 7.79% |
| 2026-04-15 | 25.00 | 25.10 | 24.74 | 24.85 | -0.60% | 0.33 | 2.99% |
| 2026-04-14 | 24.95 | 25.08 | 24.67 | 25.00 | +0.40% | 0.60 | 5.50% |
| 2026-04-13 | 24.72 | 24.96 | 24.52 | 24.90 | -0.24% | 0.53 | 4.84% |
| 2026-04-10 | 24.85 | 25.12 | 24.58 | 24.96 | +0.44% | 0.91 | 8.26% |
| 2026-04-09 | 25.36 | 25.36 | 24.55 | 24.85 | -2.17% | 0.87 | 7.93% |
| 2026-04-08 | 24.93 | 25.43 | 24.79 | 25.40 | +2.63% | 1.09 | 9.87% |
| 2026-04-07 | 24.61 | 24.87 | 24.30 | 24.75 | +0.12% | 0.73 | 6.78% |
| 2026-04-03 | 24.89 | 25.00 | 24.25 | 24.72 | -0.72% | 0.56 | 5.18% |
| 2026-04-02 | 25.30 | 25.48 | 24.40 | 24.90 | -2.24% | 1.02 | 9.30% |
| 2026-04-01 | 24.60 | 25.55 | 24.53 | 25.47 | +4.73% | 1.14 | 10.29% |
| 2026-03-31 | 24.71 | 24.90 | 24.27 | 24.32 | -1.58% | 0.68 | 6.34% |
| 2026-03-30 | 24.52 | 24.76 | 24.30 | 24.71 | -0.04% | 0.63 | 5.81% |
| 2026-03-27 | 24.24 | 24.87 | 24.06 | 24.72 | +1.02% | 0.41 | 3.77% |
| 2026-03-26 | 25.01 | 25.01 | 24.16 | 24.47 | -1.65% | 0.44 | 4.12% |
| 2026-03-25 | 24.60 | 25.13 | 24.60 | 24.88 | +1.68% | 0.64 | 5.81% |