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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.75 | 24.75 | 24.08 | 24.47 | +1.66% | 0.53 | 4.95% |
| 2026-03-23 | 26.03 | 26.19 | 23.81 | 24.07 | -8.65% | 0.68 | 6.12% |
| 2026-03-20 | 26.61 | 26.87 | 26.11 | 26.35 | -0.19% | 0.92 | 7.90% |
| 2026-03-19 | 25.60 | 26.55 | 25.50 | 26.40 | +3.00% | 0.79 | 6.85% |
| 2026-03-18 | 25.34 | 25.78 | 24.95 | 25.63 | +2.36% | 0.34 | 3.06% |
| 2026-03-17 | 25.99 | 26.27 | 25.04 | 25.04 | -3.80% | 0.49 | 4.31% |
| 2026-03-16 | 27.06 | 27.25 | 25.48 | 26.03 | -4.30% | 0.98 | 8.56% |
| 2026-03-13 | 26.84 | 27.40 | 26.50 | 27.20 | +2.26% | 0.84 | 7.08% |
| 2026-03-12 | 27.15 | 27.64 | 26.48 | 26.60 | -2.03% | 0.49 | 4.12% |
| 2026-03-11 | 27.05 | 27.58 | 26.90 | 27.15 | +0.78% | 0.54 | 4.49% |
| 2026-03-10 | 26.39 | 27.00 | 26.13 | 26.94 | +2.75% | 0.40 | 3.44% |
| 2026-03-09 | 26.48 | 26.49 | 25.72 | 26.22 | -1.32% | 0.53 | 4.61% |
| 2026-03-06 | 25.96 | 26.72 | 25.92 | 26.57 | +2.23% | 0.44 | 3.76% |
| 2026-03-05 | 26.46 | 26.50 | 25.82 | 25.99 | +0.08% | 0.40 | 3.46% |
| 2026-03-04 | 25.90 | 26.36 | 25.80 | 25.97 | -0.15% | 0.54 | 4.69% |
| 2026-03-03 | 27.03 | 27.20 | 25.93 | 26.01 | -3.77% | 0.56 | 4.86% |
| 2026-03-02 | 27.12 | 27.22 | 26.23 | 27.03 | -1.31% | 0.79 | 6.70% |
| 2026-02-27 | 26.55 | 27.45 | 26.34 | 27.39 | +3.09% | 0.75 | 6.30% |
| 2026-02-26 | 26.48 | 26.73 | 26.14 | 26.57 | +0.34% | 0.38 | 3.23% |
| 2026-02-25 | 25.71 | 26.66 | 25.48 | 26.48 | +2.95% | 0.58 | 5.00% |