光华股份（001333）历史行情

以下为光华股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.500	20.550	20.680	19.800	0.030	0.146%	173.18万	0.35亿	2.340%
2026-10-08	20.080	20.520	20.620	19.890	0.590	2.960%	2.02万	0.00亿	0.000%
2026-10-07	20.130	19.930	20.450	19.840	-0.040	-0.200%	96.08万	0.19亿	1.298%
2026-10-06	20.130	19.930	20.450	19.840	-0.040	-0.200%	96.08万	0.19亿	1.298%
2026-10-05	20.130	19.930	20.450	19.840	-0.040	-0.200%	96.08万	0.19亿	1.298%
2026-10-02	20.130	19.930	20.450	19.840	-0.040	-0.200%	96.08万	0.19亿	1.298%
2026-10-01	20.130	19.930	20.450	19.840	-0.040	-0.200%	96.08万	0.19亿	1.298%
2026-09-30	20.130	19.930	20.450	19.840	-0.040	-0.200%	0.96万	0.00亿	0.000%
2026-09-29	20.000	19.970	20.090	19.800	0.030	0.150%	1.08万	0.00亿	0.000%
2026-09-28	20.450	19.940	20.450	19.800	-0.290	-1.434%	1.39万	0.00亿	0.000%
2026-09-27	20.530	20.230	20.880	20.200	-0.370	-1.796%	200.42万	0.41亿	2.708%
2026-09-24	20.530	20.230	20.880	20.200	-0.370	-1.796%	2.00万	0.00亿	0.000%
2026-09-23	20.050	20.600	20.990	19.890	0.470	2.335%	2.84万	0.00亿	0.000%
2026-09-22	19.600	20.130	20.150	19.480	0.550	2.809%	1.51万	0.00亿	0.000%
2026-09-21	19.240	19.580	19.720	19.080	0.470	2.459%	1.36万	0.00亿	0.000%
2026-09-18	18.970	19.110	19.310	18.920	0.210	1.111%	1.21万	0.00亿	0.000%
2026-09-17	18.740	18.900	18.990	18.430	0.190	1.015%	1.08万	0.00亿	0.000%
2026-09-16	18.390	18.710	18.780	18.260	0.340	1.851%	1.44万	0.00亿	0.000%
2026-09-15	19.020	18.370	19.050	18.360	-0.640	-3.367%	1.66万	0.00亿	0.000%
2026-09-14	18.980	19.010	19.280	18.890	0.070	0.370%	1.38万	0.00亿	0.000%
2026-09-11	19.580	18.940	19.580	18.820	-0.650	-3.318%	0.95万	0.00亿	0.000%
2026-09-10	19.800	19.590	20.060	19.510	-0.360	-1.805%	1.01万	0.00亿	0.000%
2026-09-09	20.250	19.950	20.250	19.850	-0.230	-1.140%	1.15万	0.00亿	0.000%
2026-09-08	20.190	20.180	20.290	19.960	-0.010	-0.050%	1.28万	0.00亿	0.000%
2026-09-07	20.060	20.190	20.280	19.900	0.130	0.648%	1.39万	0.00亿	0.000%
2026-09-04	20.260	20.060	20.590	19.960	-0.200	-0.987%	1.33万	0.00亿	0.000%
2026-09-03	20.730	20.260	20.890	20.130	-0.450	-2.173%	1.09万	0.00亿	0.000%
2026-09-02	20.630	20.710	20.780	20.400	-0.120	-0.576%	1.34万	0.00亿	0.000%
2026-09-01	20.870	20.830	21.040	20.700	-0.020	-0.096%	1.26万	0.00亿	0.000%
2026-08-31	20.820	20.850	20.850	20.550	-0.190	-0.903%	1.50万	0.00亿	0.000%
2026-08-28	20.660	21.040	21.170	20.480	0.400	1.938%	2.03万	0.00亿	0.000%
2026-08-27	20.210	20.640	20.650	20.180	0.260	1.276%	1.89万	0.00亿	0.000%
2026-08-26	20.430	20.380	20.750	20.240	-0.190	-0.924%	2.55万	0.00亿	0.000%
2026-08-25	20.450	20.570	20.640	19.880	-0.240	-1.153%	4.01万	0.00亿	0.000%
2026-08-24	21.450	20.810	21.520	20.450	-0.710	-3.299%	5.15万	0.00亿	0.000%
2026-08-21	22.500	21.520	22.870	21.220	-0.670	-3.019%	7.65万	0.00亿	0.000%
2026-08-20	20.520	22.190	22.190	20.300	2.020	10.015%	5.10万	0.00亿	0.000%
2026-08-19	21.020	20.170	21.180	20.140	-0.990	-4.679%	2.58万	0.00亿	0.000%
2026-08-18	19.890	21.160	21.490	19.780	1.280	6.439%	3.11万	0.00亿	0.000%
2026-08-17	19.240	19.880	20.080	19.120	0.720	3.758%	2.06万	0.00亿	0.000%
2026-08-14	19.270	19.160	19.350	19.080	-0.110	-0.571%	0.72万	0.00亿	0.000%
2026-08-13	19.600	19.270	19.690	19.250	-0.350	-1.784%	0.81万	0.00亿	0.000%
2026-08-12	19.420	19.620	19.730	19.370	0.220	1.134%	0.78万	0.00亿	0.000%
2026-08-11	19.730	19.400	19.730	19.270	-0.240	-1.222%	0.71万	0.00亿	0.000%
2026-08-10	19.190	19.640	19.760	19.070	0.410	2.132%	1.08万	0.00亿	0.000%
2026-08-07	19.560	19.230	19.610	19.000	-0.270	-1.385%	1.12万	0.00亿	0.000%
2026-08-06	19.520	19.500	20.000	19.330	-0.120	-0.612%	1.10万	0.00亿	0.000%
2026-08-05	19.160	19.620	19.820	18.920	0.620	3.263%	2.38万	0.00亿	0.000%
2026-08-04	18.800	19.000	19.080	18.630	0.300	1.604%	1.07万	0.00亿	0.000%
2026-08-03	18.160	18.700	18.730	17.940	0.640	3.544%	1.34万	0.00亿	0.000%
2026-07-31	17.750	18.060	18.090	17.750	0.370	2.092%	0.99万	0.00亿	0.000%
2026-07-30	17.930	17.690	18.140	17.510	-0.240	-1.339%	1.41万	0.00亿	0.000%
2026-07-29	17.590	17.930	18.020	17.500	0.310	1.759%	0.91万	0.00亿	0.000%
2026-07-28	17.590	17.620	17.880	17.410	0.020	0.114%	0.82万	0.00亿	0.000%
2026-07-27	17.120	17.600	17.740	17.070	0.430	2.504%	0.87万	0.00亿	0.000%
2026-07-24	17.390	17.170	17.450	16.960	-0.280	-1.605%	0.83万	0.00亿	0.000%
2026-07-23	16.830	17.450	17.500	16.740	0.710	4.241%	1.21万	0.00亿	0.000%
2026-07-22	17.080	16.740	17.350	16.710	-0.520	-3.013%	1.12万	0.00亿	0.000%
2026-07-21	17.500	17.260	17.550	16.500	-0.240	-1.371%	2.24万	0.00亿	0.000%
2026-07-20	18.300	17.500	18.510	17.300	-0.620	-3.422%	1.91万	0.00亿	0.000%
2026-07-17	19.130	18.120	19.420	17.930	-1.000	-5.230%	1.67万	0.00亿	0.000%
2026-07-16	19.120	19.120	19.680	18.740	0.050	0.262%	1.19万	0.00亿	0.000%
2026-07-15	18.880	19.070	19.140	18.760	0.220	1.167%	0.96万	0.00亿	0.000%
2026-07-14	18.750	18.850	18.850	18.300	0.200	1.072%	1.04万	0.00亿	0.000%
2026-07-13	19.080	18.650	19.090	18.530	-0.350	-1.842%	1.32万	0.00亿	0.000%
2026-07-10	18.900	19.000	19.300	18.640	0.070	0.370%	1.21万	0.00亿	0.000%
2026-07-09	19.330	18.930	19.430	18.540	-0.430	-2.221%	1.51万	0.00亿	0.000%
2026-07-08	20.150	19.360	20.270	19.310	-0.770	-3.825%	1.64万	0.00亿	0.000%
2026-07-07	20.070	20.130	20.380	19.770	0.060	0.299%	1.69万	0.00亿	0.000%
2026-07-06	20.000	20.070	20.280	19.530	0.130	0.652%	1.95万	0.00亿	0.000%
2026-07-03	19.350	19.940	20.380	19.300	0.690	3.584%	2.49万	0.00亿	0.000%
2026-07-02	18.730	19.250	19.710	18.560	0.570	3.051%	2.37万	0.00亿	0.000%
2026-07-01	17.900	18.680	19.020	17.760	0.770	4.299%	2.13万	0.00亿	0.000%
2026-06-30	18.150	17.910	18.340	17.820	-0.240	-1.322%	2.10万	0.00亿	0.000%
2026-06-29	18.350	18.150	18.640	17.620	-0.430	-2.314%	2.15万	0.00亿	0.000%
2026-06-26	18.990	18.580	18.990	18.350	-0.450	-2.365%	2.02万	0.00亿	0.000%
2026-06-25	19.150	19.030	19.160	18.550	-0.130	-0.678%	2.19万	0.00亿	0.000%
2026-06-24	19.740	19.160	19.740	19.050	-0.580	-2.938%	1.66万	0.00亿	0.000%
2026-06-23	19.480	19.740	20.120	19.360	0.200	1.024%	2.14万	0.00亿	0.000%
2026-06-22	19.340	19.540	19.630	18.540	0.200	1.034%	3.49万	0.00亿	0.000%
2026-06-18	19.700	19.340	19.740	19.150	-0.350	-1.778%	2.16万	0.00亿	0.000%
2026-06-17	20.090	19.690	20.250	19.620	-0.380	-1.893%	1.84万	0.00亿	0.000%
2026-06-16	20.650	20.070	20.820	20.060	-0.570	-2.762%	2.51万	0.00亿	0.000%
2026-06-15	21.020	20.640	21.470	20.560	-0.170	-0.817%	2.31万	0.00亿	0.000%
2026-06-12	21.020	20.810	21.040	19.920	0.100	0.483%	2.69万	0.00亿	0.000%
2026-06-11	21.050	20.710	21.690	20.500	-0.540	-2.541%	1.81万	0.00亿	0.000%
2026-06-10	21.310	21.250	21.860	21.070	-0.240	-1.117%	2.56万	0.00亿	0.000%
2026-06-09	20.850	21.490	22.320	20.850	0.640	3.070%	3.08万	0.00亿	0.000%
2026-06-08	21.370	20.850	21.650	20.340	-0.960	-4.402%	2.12万	0.00亿	0.000%
2026-06-05	21.070	21.810	22.280	20.690	0.810	3.857%	2.49万	0.00亿	0.000%
2026-06-04	21.230	21.000	21.430	20.780	-0.290	-1.362%	1.41万	0.00亿	0.000%
2026-06-03	21.790	21.290	21.900	21.050	-0.500	-2.295%	2.00万	0.00亿	0.000%
2026-06-02	22.280	21.790	22.530	21.640	-0.450	-2.023%	1.73万	0.00亿	0.000%
2026-06-01	21.920	22.240	22.470	21.640	0.320	1.460%	1.41万	0.00亿	0.000%
2026-05-29	23.290	21.920	23.540	21.740	-1.530	-6.525%	3.06万	0.00亿	0.000%
2026-05-28	23.640	23.450	24.010	22.650	-0.140	-0.593%	3.00万	0.00亿	0.000%
2026-05-27	24.660	23.590	24.940	23.320	-1.130	-4.571%	3.61万	0.00亿	0.000%
2026-05-26	24.860	24.720	25.600	24.090	-0.150	-0.603%	3.83万	0.00亿	0.000%
2026-05-25	25.720	24.870	25.740	24.590	-0.770	-3.003%	3.44万	0.00亿	0.000%
2026-05-22	25.030	25.640	25.920	24.540	0.790	3.179%	4.44万	0.00亿	0.000%
2026-05-21	26.300	24.850	26.470	24.770	-1.450	-5.513%	6.12万	0.00亿	0.000%
2026-05-20	26.640	26.300	26.910	26.090	-0.190	-0.717%	5.13万	0.00亿	0.000%
2026-05-19	26.100	26.490	26.550	25.670	-0.150	-0.563%	7.62万	0.00亿	0.000%
2026-05-18	25.740	26.640	27.440	25.450	0.950	3.698%	14.32万	0.00亿	0.000%
2026-05-15	23.360	25.690	25.690	23.150	2.370	10.163%	8.81万	0.00亿	0.000%
2026-05-14	24.520	23.320	24.520	23.250	-1.000	-4.112%	3.36万	0.00亿	0.000%
2026-05-13	25.100	24.320	25.350	24.290	-0.530	-2.133%	3.49万	0.00亿	0.000%
2026-05-12	24.760	24.850	25.550	24.570	0.090	0.363%	4.26万	0.00亿	0.000%
2026-05-11	25.410	24.760	25.630	24.480	-0.650	-2.558%	6.31万	0.00亿	0.000%
2026-05-08	23.240	25.410	25.410	23.080	2.340	10.143%	5.28万	0.00亿	0.000%
2026-05-07	23.120	23.070	23.240	22.640	-0.020	-0.087%	2.90万	0.00亿	0.000%
2026-05-06	23.630	23.090	23.720	22.890	-0.390	-1.661%	2.22万	0.00亿	0.000%
2026-04-30	23.360	23.480	23.600	23.360	-0.040	-0.170%	1.37万	0.00亿	0.000%
2026-04-29	23.470	23.520	23.680	23.340	0.080	0.341%	1.60万	0.00亿	0.000%
2026-04-28	23.770	23.440	23.900	23.390	-0.310	-1.305%	1.37万	0.00亿	0.000%
2026-04-27	23.840	23.750	24.040	23.670	-0.170	-0.711%	1.89万	0.00亿	0.000%
2026-04-24	23.910	23.920	24.000	23.360	0.030	0.126%	3.37万	0.00亿	0.000%
2026-04-23	24.460	23.890	24.460	23.690	-0.580	-2.370%	2.97万	0.00亿	0.000%
2026-04-22	24.460	24.470	24.670	24.290	-0.030	-0.122%	3.03万	0.00亿	0.000%
2026-04-21	24.590	24.500	24.670	24.350	-0.120	-0.487%	2.61万	0.00亿	0.000%
2026-04-20	24.490	24.620	24.680	24.300	0.120	0.490%	3.39万	0.00亿	0.000%
2026-04-17	24.390	24.500	24.540	24.250	0.090	0.369%	2.03万	0.00亿	0.000%
2026-04-16	24.480	24.410	24.680	24.220	-0.080	-0.327%	3.43万	0.00亿	0.000%
2026-04-15	24.640	24.490	24.740	24.380	-0.150	-0.609%	1.32万	0.00亿	0.000%
2026-04-14	24.590	24.640	24.720	24.310	0.100	0.407%	2.42万	0.00亿	0.000%
2026-04-13	24.360	24.540	24.600	24.160	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-10	24.490	24.600	24.760	24.220	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-09	25.000	24.490	25.000	24.190	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-08	24.570	25.040	25.070	24.430	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-07	24.250	24.390	24.510	23.940	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-03	24.530	24.360	24.640	23.890	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-02	24.940	24.540	25.120	24.040	0.000	0.000%	4.09万	0.00亿	0.000%
2026-04-01	24.240	25.110	25.190	24.170	0.000	0.000%	4.53万	0.00亿	0.000%