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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.67 | 24.09 | 23.43 | 23.53 | -0.08% | 0.30 | 2.92% |
| 2025-11-19 | 24.32 | 24.39 | 23.55 | 23.55 | -3.21% | 0.30 | 2.91% |
| 2025-11-18 | 24.59 | 25.09 | 24.26 | 24.33 | -0.73% | 0.33 | 3.10% |
| 2025-11-17 | 24.64 | 24.64 | 24.15 | 24.51 | +0.29% | 0.29 | 2.73% |
| 2025-11-14 | 24.27 | 24.83 | 23.95 | 24.44 | +0.70% | 0.56 | 5.26% |
| 2025-11-13 | 24.40 | 24.54 | 24.16 | 24.27 | +0.46% | 0.31 | 2.90% |
| 2025-11-12 | 24.36 | 24.73 | 24.16 | 24.16 | -1.27% | 0.38 | 3.49% |
| 2025-11-11 | 24.80 | 24.96 | 24.40 | 24.47 | -1.29% | 0.45 | 4.11% |
| 2025-11-10 | 24.64 | 25.15 | 24.63 | 24.79 | +1.10% | 0.49 | 4.50% |
| 2025-11-07 | 24.83 | 25.12 | 24.41 | 24.52 | -0.93% | 0.53 | 4.83% |
| 2025-11-06 | 24.30 | 24.90 | 23.88 | 24.75 | +1.85% | 0.65 | 6.04% |
| 2025-11-05 | 23.33 | 24.45 | 23.20 | 24.30 | +2.75% | 0.84 | 7.93% |
| 2025-11-04 | 25.38 | 25.59 | 23.10 | 23.65 | -7.47% | 1.37 | 12.98% |
| 2025-11-03 | 25.68 | 25.96 | 25.25 | 25.56 | -0.47% | 0.83 | 7.43% |
| 2025-10-31 | 26.09 | 26.12 | 25.32 | 25.68 | +0.08% | 0.59 | 5.21% |
| 2025-10-30 | 26.27 | 26.74 | 25.61 | 25.66 | -2.02% | 0.64 | 5.55% |
| 2025-10-29 | 26.20 | 26.23 | 25.80 | 26.19 | -0.08% | 0.54 | 4.69% |
| 2025-10-28 | 26.28 | 26.75 | 25.96 | 26.21 | 0.00% | 0.86 | 7.39% |
| 2025-10-27 | 25.69 | 26.36 | 25.30 | 26.21 | +2.02% | 0.82 | 7.21% |
| 2025-10-24 | 24.90 | 25.95 | 24.83 | 25.69 | +3.01% | 0.95 | 8.41% |