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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.38 | 25.96 | 25.33 | 25.72 | +1.86% | 0.45 | 4.03% |
| 2026-02-13 | 24.97 | 25.43 | 24.70 | 25.25 | +1.41% | 0.44 | 3.94% |
| 2026-02-12 | 25.16 | 25.22 | 24.78 | 24.90 | -1.03% | 0.33 | 2.96% |
| 2026-02-11 | 25.46 | 25.67 | 25.08 | 25.16 | -1.14% | 0.38 | 3.43% |
| 2026-02-10 | 25.72 | 25.88 | 25.35 | 25.45 | -0.86% | 0.55 | 4.87% |
| 2026-02-09 | 25.96 | 26.19 | 25.30 | 25.67 | -0.08% | 0.95 | 8.36% |
| 2026-02-06 | 26.05 | 26.36 | 25.50 | 25.69 | -1.38% | 1.20 | 10.52% |
| 2026-02-05 | 27.09 | 27.44 | 25.93 | 26.05 | -4.54% | 0.93 | 7.96% |
| 2026-02-04 | 27.57 | 27.69 | 26.61 | 27.29 | -1.30% | 0.65 | 5.49% |
| 2026-02-03 | 27.16 | 27.75 | 26.67 | 27.65 | +2.79% | 0.62 | 5.11% |
| 2026-02-02 | 26.46 | 27.65 | 26.29 | 26.90 | +1.43% | 0.91 | 7.62% |
| 2026-01-30 | 25.84 | 26.69 | 25.84 | 26.52 | +2.28% | 0.61 | 5.25% |
| 2026-01-29 | 26.49 | 26.54 | 25.85 | 25.93 | -1.82% | 0.75 | 6.56% |
| 2026-01-28 | 26.65 | 26.98 | 26.12 | 26.41 | -0.94% | 0.73 | 6.31% |
| 2026-01-27 | 26.02 | 26.69 | 25.51 | 26.66 | +1.56% | 1.12 | 9.76% |
| 2026-01-26 | 25.57 | 26.28 | 25.24 | 26.25 | +3.51% | 1.25 | 10.96% |
| 2026-01-23 | 25.25 | 25.98 | 25.23 | 25.36 | -0.16% | 1.11 | 9.84% |
| 2026-01-22 | 25.30 | 25.70 | 25.01 | 25.40 | +0.40% | 0.89 | 8.00% |
| 2026-01-21 | 23.70 | 25.81 | 23.62 | 25.30 | +5.95% | 2.33 | 21.07% |
| 2026-01-20 | 24.02 | 24.28 | 23.54 | 23.88 | -0.38% | 0.77 | 7.32% |