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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.96 | 25.08 | 24.42 | 24.94 | +0.44% | 0.56 | 5.15% |
| 2025-10-22 | 25.06 | 25.06 | 24.45 | 24.83 | +0.36% | 0.55 | 5.02% |
| 2025-10-21 | 25.51 | 25.52 | 24.35 | 24.74 | -1.36% | 0.71 | 6.50% |
| 2025-10-20 | 25.20 | 25.98 | 24.75 | 25.08 | -0.44% | 1.03 | 9.21% |
| 2025-10-17 | 25.84 | 25.96 | 24.96 | 25.19 | -2.93% | 0.81 | 7.28% |
| 2025-10-16 | 25.69 | 26.00 | 25.43 | 25.95 | +1.17% | 0.75 | 6.63% |
| 2025-10-15 | 25.63 | 25.75 | 25.12 | 25.65 | -0.12% | 0.90 | 8.05% |
| 2025-10-14 | 23.98 | 26.20 | 23.88 | 25.68 | +7.18% | 1.78 | 15.98% |
| 2025-10-13 | 23.91 | 24.23 | 23.29 | 23.96 | +0.08% | 0.86 | 8.15% |
| 2025-10-10 | 24.15 | 24.37 | 23.66 | 23.94 | -0.79% | 0.61 | 5.82% |
| 2025-10-09 | 24.38 | 24.39 | 23.74 | 24.13 | -0.98% | 0.70 | 6.61% |
| 2025-09-30 | 23.83 | 24.49 | 23.68 | 24.37 | +2.27% | 0.88 | 8.23% |
| 2025-09-29 | 23.75 | 23.99 | 23.33 | 23.83 | +0.04% | 0.64 | 6.10% |
| 2025-09-26 | 23.01 | 24.35 | 22.78 | 23.82 | +3.12% | 1.44 | 13.77% |
| 2025-09-25 | 23.70 | 23.76 | 22.71 | 23.10 | -2.12% | 0.98 | 9.61% |
| 2025-09-24 | 23.02 | 23.96 | 23.02 | 23.60 | +1.72% | 1.12 | 10.77% |
| 2025-09-23 | 22.65 | 23.26 | 22.29 | 23.20 | +1.93% | 0.98 | 9.79% |
| 2025-09-22 | 22.22 | 22.86 | 22.13 | 22.76 | +2.11% | 0.66 | 6.62% |
| 2025-09-19 | 21.80 | 22.38 | 21.61 | 22.29 | +2.62% | 0.55 | 5.69% |
| 2025-09-18 | 21.87 | 22.51 | 21.49 | 21.72 | -1.00% | 0.57 | 5.89% |