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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.27 | 21.75 | 21.04 | 21.50 | +1.18% | 0.24 | 2.53% |
| 2025-12-17 | 21.32 | 21.45 | 20.92 | 21.25 | -0.23% | 0.33 | 3.56% |
| 2025-12-16 | 21.75 | 21.85 | 21.26 | 21.30 | -2.20% | 0.23 | 2.40% |
| 2025-12-15 | 21.60 | 22.10 | 21.60 | 21.78 | +0.14% | 0.18 | 1.84% |
| 2025-12-12 | 22.03 | 22.32 | 21.68 | 21.75 | -0.96% | 0.30 | 3.07% |
| 2025-12-11 | 22.34 | 22.47 | 21.95 | 21.96 | -1.70% | 0.22 | 2.20% |
| 2025-12-10 | 22.83 | 22.83 | 22.30 | 22.34 | -1.80% | 0.15 | 1.53% |
| 2025-12-09 | 23.06 | 23.14 | 22.75 | 22.75 | -1.30% | 0.18 | 1.83% |
| 2025-12-08 | 22.99 | 23.20 | 22.73 | 23.05 | +0.74% | 0.25 | 2.48% |
| 2025-12-05 | 22.10 | 23.01 | 22.10 | 22.88 | +2.14% | 0.26 | 2.58% |
| 2025-12-04 | 22.68 | 22.84 | 22.36 | 22.40 | -1.67% | 0.23 | 2.34% |
| 2025-12-03 | 22.91 | 23.14 | 22.68 | 22.78 | -0.61% | 0.26 | 2.60% |
| 2025-12-02 | 23.20 | 23.28 | 22.81 | 22.92 | -0.65% | 0.23 | 2.29% |
| 2025-12-01 | 23.25 | 23.51 | 23.03 | 23.07 | -1.07% | 0.24 | 2.37% |
| 2025-11-28 | 23.16 | 23.33 | 22.88 | 23.32 | +0.69% | 0.18 | 1.81% |
| 2025-11-27 | 23.11 | 23.45 | 22.70 | 23.16 | +1.49% | 0.20 | 1.94% |
| 2025-11-26 | 23.00 | 23.49 | 22.79 | 22.82 | -0.57% | 0.28 | 2.74% |
| 2025-11-25 | 22.53 | 23.24 | 22.53 | 22.95 | +1.91% | 0.27 | 2.65% |
| 2025-11-24 | 22.37 | 22.74 | 22.01 | 22.52 | +1.81% | 0.29 | 2.94% |
| 2025-11-21 | 23.24 | 23.75 | 22.09 | 22.12 | -5.99% | 0.43 | 4.37% |