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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.10 | 24.09 | 23.06 | 23.97 | +3.10% | 0.98 | 9.38% |
| 2026-01-16 | 23.25 | 23.35 | 22.70 | 23.25 | -0.04% | 0.86 | 8.45% |
| 2026-01-15 | 22.70 | 23.58 | 22.51 | 23.26 | +1.79% | 1.32 | 12.99% |
| 2026-01-14 | 22.35 | 22.85 | 22.31 | 22.85 | +1.96% | 1.21 | 12.14% |
| 2026-01-13 | 22.53 | 22.65 | 22.29 | 22.41 | -0.62% | 0.89 | 8.96% |
| 2026-01-12 | 22.37 | 22.58 | 22.22 | 22.55 | +1.08% | 0.86 | 8.75% |
| 2026-01-09 | 22.37 | 22.49 | 22.13 | 22.31 | -0.18% | 0.87 | 8.87% |
| 2026-01-08 | 22.24 | 22.43 | 22.13 | 22.35 | +0.59% | 0.90 | 9.15% |
| 2026-01-07 | 22.60 | 22.79 | 22.10 | 22.22 | -2.50% | 1.36 | 13.84% |
| 2026-01-06 | 23.65 | 24.00 | 22.60 | 22.79 | -3.64% | 2.17 | 21.44% |
| 2026-01-05 | 21.45 | 23.65 | 21.45 | 23.65 | +10.00% | 1.10 | 10.80% |
| 2025-12-31 | 21.58 | 21.58 | 21.21 | 21.50 | +0.80% | 0.26 | 2.75% |
| 2025-12-30 | 21.89 | 21.98 | 21.28 | 21.33 | -2.51% | 0.51 | 5.38% |
| 2025-12-29 | 22.19 | 22.19 | 21.61 | 21.88 | -0.64% | 0.32 | 3.28% |
| 2025-12-26 | 22.49 | 22.49 | 21.95 | 22.02 | -1.70% | 0.23 | 2.39% |
| 2025-12-25 | 22.22 | 22.45 | 22.10 | 22.40 | +0.86% | 0.20 | 2.04% |
| 2025-12-24 | 21.89 | 22.30 | 21.80 | 22.21 | +1.46% | 0.26 | 2.70% |
| 2025-12-23 | 22.19 | 22.28 | 21.80 | 21.89 | -0.86% | 0.23 | 2.36% |
| 2025-12-22 | 21.98 | 22.40 | 21.91 | 22.08 | +0.87% | 0.23 | 2.40% |
| 2025-12-19 | 21.71 | 21.90 | 21.51 | 21.89 | +1.81% | 0.18 | 1.88% |