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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.73 | 22.11 | 21.73 | 21.94 | +0.23% | 0.36 | 3.72% |
| 2025-09-16 | 21.99 | 22.00 | 21.47 | 21.89 | +0.92% | 0.46 | 4.81% |
| 2025-09-15 | 21.71 | 21.75 | 21.44 | 21.69 | -0.09% | 0.32 | 3.37% |
| 2025-09-12 | 21.79 | 21.95 | 21.41 | 21.71 | -0.18% | 0.42 | 4.41% |
| 2025-09-11 | 21.44 | 21.75 | 21.14 | 21.75 | +1.45% | 0.35 | 3.68% |
| 2025-09-10 | 21.50 | 21.61 | 21.21 | 21.44 | -0.37% | 0.24 | 2.60% |
| 2025-09-09 | 21.58 | 21.72 | 21.34 | 21.52 | -0.74% | 0.30 | 3.21% |
| 2025-09-08 | 21.23 | 21.72 | 21.00 | 21.68 | +2.80% | 0.37 | 3.92% |
| 2025-09-05 | 20.77 | 21.17 | 20.66 | 21.09 | +2.08% | 0.29 | 3.15% |
| 2025-09-04 | 20.51 | 21.02 | 20.41 | 20.66 | +0.54% | 0.33 | 3.60% |
| 2025-09-03 | 21.01 | 21.18 | 20.42 | 20.55 | -2.24% | 0.30 | 3.26% |
| 2025-09-02 | 21.38 | 21.38 | 20.72 | 21.02 | -1.78% | 0.43 | 4.64% |
| 2025-09-01 | 21.17 | 21.60 | 21.15 | 21.40 | +1.33% | 0.36 | 3.77% |
| 2025-08-29 | 21.10 | 21.40 | 20.87 | 21.12 | +0.28% | 0.36 | 3.88% |
| 2025-08-28 | 21.43 | 21.84 | 20.30 | 21.06 | -3.39% | 0.90 | 9.74% |
| 2025-08-27 | 22.52 | 22.57 | 21.80 | 21.80 | -3.15% | 0.43 | 4.40% |
| 2025-08-26 | 22.31 | 22.74 | 22.17 | 22.51 | +0.90% | 0.46 | 4.61% |
| 2025-08-25 | 22.43 | 22.80 | 22.20 | 22.31 | -0.54% | 0.40 | 4.09% |
| 2025-08-22 | 22.61 | 22.70 | 22.32 | 22.43 | -0.80% | 0.41 | 4.15% |
| 2025-08-21 | 22.85 | 22.86 | 22.52 | 22.61 | -0.62% | 0.36 | 3.62% |