光洋股份（002708）历史行情

以下为光洋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	15.640	15.130	16.110	14.980	-1.130	-6.950%	3,118.94万	4.83亿	6.120%
2026-10-08	17.770	16.260	17.770	16.120	-1.170	-6.713%	42.81万	0.00亿	0.000%
2026-10-07	17.320	17.430	17.900	17.040	0.390	2.289%	3,528.13万	6.16亿	6.923%
2026-10-06	17.320	17.430	17.900	17.040	0.390	2.289%	3,528.13万	6.16亿	6.923%
2026-10-05	17.320	17.430	17.900	17.040	0.390	2.289%	3,528.13万	6.16亿	6.923%
2026-10-02	17.320	17.430	17.900	17.040	0.390	2.289%	3,528.13万	6.16亿	6.923%
2026-10-01	17.320	17.430	17.900	17.040	0.390	2.289%	3,528.13万	6.16亿	6.923%
2026-09-30	17.320	17.430	17.900	17.040	0.390	2.289%	35.28万	0.00亿	0.000%
2026-09-29	16.970	17.040	17.660	16.610	0.030	0.176%	37.21万	0.00亿	0.000%
2026-09-28	16.110	17.010	17.510	16.110	0.560	3.404%	53.73万	0.00亿	0.000%
2026-09-27	17.640	16.450	17.770	16.370	-0.760	-4.416%	3,885.01万	6.50亿	7.623%
2026-09-24	17.640	16.450	17.770	16.370	-0.760	-4.416%	38.85万	0.00亿	0.000%
2026-09-23	16.820	17.210	17.360	16.800	0.300	1.774%	21.98万	0.00亿	0.000%
2026-09-22	17.290	16.910	17.550	16.850	-0.340	-1.971%	27.27万	0.00亿	0.000%
2026-09-21	16.880	17.250	17.430	16.700	0.220	1.292%	30.41万	0.00亿	0.000%
2026-09-18	17.300	17.030	17.370	16.650	-0.230	-1.333%	39.33万	0.00亿	0.000%
2026-09-17	16.530	17.260	17.570	16.450	0.600	3.601%	48.83万	0.00亿	0.000%
2026-09-16	16.300	16.660	16.880	16.280	0.300	1.834%	26.94万	0.00亿	0.000%
2026-09-15	16.810	16.360	16.880	16.230	-0.530	-3.138%	26.86万	0.00亿	0.000%
2026-09-14	16.710	16.890	17.130	16.190	0.480	2.925%	37.93万	0.00亿	0.000%
2026-09-11	16.330	16.410	16.760	15.880	0.000	0.000%	37.16万	0.00亿	0.000%
2026-09-10	16.270	16.410	16.750	16.270	-0.070	-0.425%	40.11万	0.00亿	0.000%
2026-09-09	16.250	16.480	16.890	16.070	0.230	1.415%	52.62万	0.00亿	0.000%
2026-09-08	17.000	16.250	17.080	15.650	-0.550	-3.274%	69.75万	0.00亿	0.000%
2026-09-07	14.990	16.800	16.800	14.970	1.530	10.020%	56.90万	0.00亿	0.000%
2026-09-04	15.430	15.270	16.000	14.890	-0.310	-1.990%	100.41万	0.00亿	0.000%
2026-09-03	14.160	15.580	15.580	14.150	1.420	10.028%	94.31万	0.00亿	0.000%
2026-09-02	12.920	14.160	14.160	12.710	1.290	10.023%	62.33万	0.00亿	0.000%
2026-09-01	12.630	12.870	12.930	12.610	0.160	1.259%	19.45万	0.00亿	0.000%
2026-08-31	12.100	12.710	12.800	12.060	0.440	3.586%	24.38万	0.00亿	0.000%
2026-08-28	12.370	12.270	12.400	12.090	-0.180	-1.446%	18.87万	0.00亿	0.000%
2026-08-27	11.670	12.450	12.530	11.560	0.790	6.775%	26.88万	0.00亿	0.000%
2026-08-26	11.800	11.660	11.920	11.490	-0.180	-1.520%	15.33万	0.00亿	0.000%
2026-08-25	11.270	11.840	11.890	11.270	0.340	2.957%	16.93万	0.00亿	0.000%
2026-08-24	11.050	11.500	11.680	10.930	0.370	3.324%	24.12万	0.00亿	0.000%
2026-08-21	10.750	11.130	11.250	10.530	0.260	2.392%	15.25万	0.00亿	0.000%
2026-08-20	10.940	10.870	11.030	10.700	0.140	1.305%	13.09万	0.00亿	0.000%
2026-08-19	11.560	10.730	11.560	10.700	-1.140	-9.604%	23.05万	0.00亿	0.000%
2026-08-18	12.020	11.870	12.080	11.480	-0.260	-2.143%	30.55万	0.00亿	0.000%
2026-08-17	11.900	12.130	12.500	11.470	0.310	2.623%	38.01万	0.00亿	0.000%
2026-08-14	11.320	11.820	11.840	11.210	0.520	4.602%	25.87万	0.00亿	0.000%
2026-08-13	11.270	11.300	11.630	11.240	-0.030	-0.265%	22.37万	0.00亿	0.000%
2026-08-12	10.600	11.330	11.530	10.600	0.670	6.285%	29.00万	0.00亿	0.000%
2026-08-11	10.650	10.660	10.830	10.580	-0.080	-0.745%	12.98万	0.00亿	0.000%
2026-08-10	10.700	10.740	10.770	10.450	0.220	2.091%	13.48万	0.00亿	0.000%
2026-08-07	10.460	10.520	10.550	10.220	0.070	0.670%	12.66万	0.00亿	0.000%
2026-08-06	10.500	10.450	10.560	10.220	-0.150	-1.415%	15.76万	0.00亿	0.000%
2026-08-05	10.250	10.600	10.640	10.230	0.320	3.113%	16.89万	0.00亿	0.000%
2026-08-04	10.260	10.280	10.320	9.940	0.200	1.984%	13.87万	0.00亿	0.000%
2026-08-03	9.900	10.080	10.140	9.800	0.300	3.067%	15.00万	0.00亿	0.000%
2026-07-31	9.550	9.780	9.930	9.480	0.530	5.730%	22.32万	0.00亿	0.000%
2026-07-30	9.750	9.250	9.790	9.220	-0.570	-5.804%	17.94万	0.00亿	0.000%
2026-07-29	9.580	9.820	10.050	9.550	0.360	3.805%	22.26万	0.00亿	0.000%
2026-07-28	9.470	9.460	9.790	9.390	-0.200	-2.070%	10.67万	0.00亿	0.000%
2026-07-27	9.600	9.660	9.740	9.300	0.130	1.364%	13.42万	0.00亿	0.000%
2026-07-24	9.270	9.530	9.740	9.120	0.090	0.953%	20.58万	0.00亿	0.000%
2026-07-23	9.140	9.440	9.470	9.040	0.320	3.509%	12.97万	0.00亿	0.000%
2026-07-22	9.270	9.120	9.460	9.100	-0.320	-3.390%	14.95万	0.00亿	0.000%
2026-07-21	9.300	9.440	9.480	8.610	0.140	1.505%	21.98万	0.00亿	0.000%
2026-07-20	9.950	9.300	10.070	9.160	-0.490	-5.005%	21.00万	0.00亿	0.000%
2026-07-17	10.470	9.790	10.510	9.610	-0.710	-6.762%	23.70万	0.00亿	0.000%
2026-07-16	10.400	10.500	11.200	10.270	0.000	0.000%	24.28万	0.00亿	0.000%
2026-07-15	10.690	10.500	10.840	10.410	-0.280	-2.597%	14.06万	0.00亿	0.000%
2026-07-14	10.070	10.780	10.830	9.940	0.610	5.998%	26.25万	0.00亿	0.000%
2026-07-13	11.230	10.170	11.230	10.170	-1.130	-10.000%	26.01万	0.00亿	0.000%
2026-07-10	11.300	11.300	11.770	11.180	-0.020	-0.177%	23.39万	0.00亿	0.000%
2026-07-09	11.300	11.320	11.630	10.910	-0.090	-0.789%	23.55万	0.00亿	0.000%
2026-07-08	12.330	11.410	12.380	11.400	-0.940	-7.611%	28.90万	0.00亿	0.000%
2026-07-07	12.950	12.350	13.380	12.320	-0.670	-5.146%	28.58万	0.00亿	0.000%
2026-07-06	13.870	13.020	13.940	13.000	-0.670	-4.894%	39.00万	0.00亿	0.000%
2026-07-03	12.970	13.690	14.270	12.950	0.720	5.551%	59.35万	0.00亿	0.000%
2026-07-02	12.780	12.970	13.790	12.650	0.100	0.777%	35.37万	0.00亿	0.000%
2026-07-01	13.100	12.870	13.420	12.800	-0.320	-2.426%	25.21万	0.00亿	0.000%
2026-06-30	12.650	13.190	13.420	12.500	0.540	4.269%	25.40万	0.00亿	0.000%
2026-06-29	13.320	12.650	13.380	12.100	-0.720	-5.385%	33.33万	0.00亿	0.000%
2026-06-26	14.010	13.370	14.230	13.350	-0.630	-4.500%	27.06万	0.00亿	0.000%
2026-06-25	14.830	14.000	14.870	13.880	-0.830	-5.597%	28.58万	0.00亿	0.000%
2026-06-24	14.780	14.830	15.120	14.300	-0.090	-0.603%	23.66万	0.00亿	0.000%
2026-06-23	14.920	14.920	15.500	14.810	-0.060	-0.401%	29.20万	0.00亿	0.000%
2026-06-22	15.140	14.980	15.490	14.280	-0.200	-1.318%	41.30万	0.00亿	0.000%
2026-06-18	14.170	15.180	15.420	14.160	1.050	7.431%	46.05万	0.00亿	0.000%
2026-06-17	13.870	14.130	14.590	13.750	0.190	1.363%	29.39万	0.00亿	0.000%
2026-06-16	13.390	13.940	14.210	13.230	0.530	3.952%	31.54万	0.00亿	0.000%
2026-06-15	13.160	13.410	13.720	13.110	0.310	2.366%	29.61万	0.00亿	0.000%
2026-06-12	13.990	13.100	14.400	13.040	-0.690	-5.004%	35.48万	0.00亿	0.000%
2026-06-11	14.120	13.790	14.560	13.590	-0.450	-3.160%	30.40万	0.00亿	0.000%
2026-06-10	14.450	14.240	14.540	13.790	-0.460	-3.129%	34.31万	0.00亿	0.000%
2026-06-09	15.140	14.700	15.430	14.450	-0.390	-2.584%	43.98万	0.00亿	0.000%
2026-06-08	15.240	15.090	15.830	14.940	-0.770	-4.855%	58.56万	0.00亿	0.000%
2026-06-05	14.280	15.860	15.860	14.230	1.440	9.986%	61.52万	0.00亿	0.000%
2026-06-04	13.940	14.420	14.970	13.870	0.340	2.415%	30.26万	0.00亿	0.000%
2026-06-03	13.400	14.080	14.600	13.170	0.690	5.153%	30.56万	0.00亿	0.000%
2026-06-02	13.720	13.390	13.800	13.270	-0.210	-1.544%	16.13万	0.00亿	0.000%
2026-06-01	13.610	13.600	14.120	13.430	-0.100	-0.730%	18.92万	0.00亿	0.000%
2026-05-29	14.850	13.700	14.950	13.580	-1.170	-7.868%	27.11万	0.00亿	0.000%
2026-05-28	15.120	14.870	15.280	14.590	-0.250	-1.653%	22.86万	0.00亿	0.000%
2026-05-27	15.650	15.120	15.680	15.050	-0.630	-4.000%	22.20万	0.00亿	0.000%
2026-05-26	15.690	15.750	16.150	15.410	0.150	0.962%	26.34万	0.00亿	0.000%
2026-05-25	15.990	15.600	16.350	15.400	-0.380	-2.378%	25.75万	0.00亿	0.000%
2026-05-22	15.400	15.980	16.050	15.110	0.700	4.581%	30.84万	0.00亿	0.000%
2026-05-21	15.470	15.280	16.300	15.270	-0.100	-0.650%	32.73万	0.00亿	0.000%
2026-05-20	15.480	15.380	15.560	15.080	-0.330	-2.101%	26.58万	0.00亿	0.000%
2026-05-19	16.320	15.710	16.500	15.580	-0.110	-0.695%	33.91万	0.00亿	0.000%
2026-05-18	15.410	15.820	16.080	15.260	0.290	1.867%	27.48万	0.00亿	0.000%
2026-05-15	15.250	15.530	15.980	14.920	0.120	0.779%	33.77万	0.00亿	0.000%
2026-05-14	15.830	15.410	16.070	15.340	-0.440	-2.776%	25.13万	0.00亿	0.000%
2026-05-13	15.470	15.850	15.940	15.320	0.180	1.149%	30.88万	0.00亿	0.000%
2026-05-12	15.340	15.670	15.760	15.080	0.350	2.285%	41.83万	0.00亿	0.000%
2026-05-11	14.300	15.320	15.760	14.200	0.990	6.909%	58.17万	0.00亿	0.000%
2026-05-08	13.790	14.330	14.410	13.760	0.380	2.724%	27.28万	0.00亿	0.000%
2026-05-07	13.510	13.950	14.130	13.410	0.440	3.257%	24.59万	0.00亿	0.000%
2026-05-06	13.340	13.510	13.640	13.300	0.170	1.274%	15.63万	0.00亿	0.000%
2026-04-30	13.130	13.340	13.500	13.130	0.170	1.291%	13.29万	0.00亿	0.000%
2026-04-29	13.150	13.170	13.430	13.110	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-28	13.480	13.170	13.480	13.110	-0.340	-2.517%	13.57万	0.00亿	0.000%
2026-04-27	13.020	13.510	13.760	12.950	0.500	3.843%	19.24万	0.00亿	0.000%
2026-04-24	13.220	13.010	13.220	12.840	-0.210	-1.589%	14.10万	0.00亿	0.000%
2026-04-23	13.570	13.220	13.570	13.140	-0.350	-2.579%	17.71万	0.00亿	0.000%
2026-04-22	13.520	13.570	13.700	13.450	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-21	13.480	13.570	13.950	13.360	-0.120	-0.877%	31.92万	0.00亿	0.000%
2026-04-20	14.510	13.690	14.510	13.400	-1.030	-6.997%	60.32万	0.00亿	0.000%
2026-04-17	14.020	14.720	14.980	13.600	0.940	6.821%	55.13万	0.00亿	0.000%
2026-04-16	13.220	13.780	14.160	13.220	0.660	5.030%	31.94万	0.00亿	0.000%
2026-04-15	13.320	13.120	13.480	13.050	-0.140	-1.056%	12.77万	0.00亿	0.000%
2026-04-14	13.390	13.260	13.400	13.140	0.060	0.455%	12.41万	0.00亿	0.000%
2026-04-13	13.370	13.200	13.640	13.150	0.000	0.000%	19.83万	0.00亿	0.000%
2026-04-10	13.600	13.430	13.860	13.410	0.000	0.000%	32.03万	0.00亿	0.000%
2026-04-09	12.640	13.490	13.900	12.580	0.000	0.000%	47.43万	0.00亿	0.000%
2026-04-08	12.030	12.790	12.790	11.950	0.000	0.000%	20.20万	0.00亿	0.000%
2026-04-07	11.310	11.630	11.880	11.260	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-03	11.650	11.230	11.690	11.210	0.000	0.000%	5.93万	0.00亿	0.000%
2026-04-02	11.940	11.610	11.940	11.520	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-01	11.880	11.930	12.150	11.860	0.000	0.000%	7.49万	0.00亿	0.000%