光华科技（002741）历史行情

以下为光华科技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	23.430	22.550	23.610	21.680	-1.180	-4.973%	34.76万	0.00亿	0.000%
2026-10-08	24.390	23.730	24.790	23.500	-1.180	-4.737%	33.70万	0.00亿	0.000%
2026-10-07	26.650	24.910	26.770	24.850	-1.590	-6.000%	3,396.36万	8.67亿	7.898%
2026-10-06	26.650	24.910	26.770	24.850	-1.590	-6.000%	3,396.36万	8.67亿	7.898%
2026-10-05	26.650	24.910	26.770	24.850	-1.590	-6.000%	3,396.36万	8.67亿	7.898%
2026-10-02	26.650	24.910	26.770	24.850	-1.590	-6.000%	3,396.36万	8.67亿	7.898%
2026-10-01	26.650	24.910	26.770	24.850	-1.590	-6.000%	3,396.36万	8.67亿	7.898%
2026-09-30	26.650	24.910	26.770	24.850	-1.590	-6.000%	33.96万	0.00亿	0.000%
2026-09-29	25.500	26.500	26.900	25.250	0.760	2.953%	36.15万	0.00亿	0.000%
2026-09-28	28.550	25.740	28.550	25.740	-2.860	-10.000%	45.16万	0.00亿	0.000%
2026-09-27	27.300	28.600	29.000	27.270	1.130	4.114%	7,285.18万	20.56亿	16.941%
2026-09-24	27.300	28.600	29.000	27.270	1.130	4.114%	72.85万	0.00亿	0.000%
2026-09-23	26.700	27.470	27.700	26.550	0.690	2.577%	42.97万	0.00亿	0.000%
2026-09-22	26.750	26.780	26.980	26.210	0.390	1.478%	42.86万	0.00亿	0.000%
2026-09-21	25.500	26.390	26.550	25.430	1.010	3.980%	38.75万	0.00亿	0.000%
2026-09-18	25.450	25.380	25.700	24.820	0.340	1.358%	27.62万	0.00亿	0.000%
2026-09-17	25.620	25.040	26.230	24.940	-0.680	-2.644%	32.80万	0.00亿	0.000%
2026-09-16	24.750	25.720	25.930	24.660	0.740	2.962%	40.06万	0.00亿	0.000%
2026-09-15	24.070	24.980	26.660	24.070	0.740	3.053%	43.48万	0.00亿	0.000%
2026-09-14	23.600	24.240	24.480	22.700	0.410	1.721%	23.79万	0.00亿	0.000%
2026-09-11	23.300	23.830	24.330	22.500	0.180	0.761%	24.63万	0.00亿	0.000%
2026-09-10	23.480	23.650	24.450	23.300	-0.090	-0.379%	16.90万	0.00亿	0.000%
2026-09-09	23.970	23.740	24.640	23.480	-0.150	-0.628%	14.89万	0.00亿	0.000%
2026-09-08	23.560	23.890	24.680	23.560	0.100	0.420%	17.29万	0.00亿	0.000%
2026-09-07	23.070	23.790	23.980	22.800	0.940	4.114%	17.57万	0.00亿	0.000%
2026-09-04	24.270	22.850	24.390	22.650	-0.940	-3.951%	19.17万	0.00亿	0.000%
2026-09-03	24.340	23.790	24.350	23.450	-0.310	-1.286%	12.73万	0.00亿	0.000%
2026-09-02	24.110	24.100	24.340	23.820	-0.260	-1.067%	14.56万	0.00亿	0.000%
2026-09-01	25.570	24.360	25.620	24.310	-1.210	-4.732%	21.32万	0.00亿	0.000%
2026-08-31	24.450	25.570	25.780	24.370	0.350	1.388%	17.43万	0.00亿	0.000%
2026-08-28	25.620	25.220	26.360	25.220	-0.510	-1.982%	19.88万	0.00亿	0.000%
2026-08-27	24.920	25.730	25.950	24.390	1.060	4.297%	25.31万	0.00亿	0.000%
2026-08-26	25.480	24.670	25.480	24.490	-0.300	-1.201%	18.21万	0.00亿	0.000%
2026-08-25	25.000	24.970	25.500	24.010	-0.180	-0.716%	21.34万	0.00亿	0.000%
2026-08-24	25.900	25.150	25.980	24.460	-0.890	-3.418%	23.48万	0.00亿	0.000%
2026-08-21	25.270	26.040	27.000	24.820	0.480	1.878%	27.95万	0.00亿	0.000%
2026-08-20	26.510	25.560	26.960	25.300	-0.140	-0.545%	30.58万	0.00亿	0.000%
2026-08-19	26.970	25.700	27.520	25.440	-2.560	-9.059%	45.36万	0.00亿	0.000%
2026-08-18	26.640	28.260	28.960	26.560	1.820	6.884%	64.12万	0.00亿	0.000%
2026-08-17	26.060	26.440	26.440	25.600	0.890	3.483%	30.08万	0.00亿	0.000%
2026-08-14	25.500	25.550	25.730	24.900	0.340	1.349%	22.76万	0.00亿	0.000%
2026-08-13	25.800	25.210	26.170	25.200	-0.280	-1.098%	29.93万	0.00亿	0.000%
2026-08-12	25.080	25.490	25.570	24.680	0.560	2.246%	30.39万	0.00亿	0.000%
2026-08-11	24.810	24.930	25.560	24.510	-0.230	-0.914%	31.38万	0.00亿	0.000%
2026-08-10	26.160	25.160	26.420	24.500	-1.140	-4.335%	51.68万	0.00亿	0.000%
2026-08-07	24.000	26.300	26.300	23.990	2.390	9.996%	34.77万	0.00亿	0.000%
2026-08-06	22.860	23.910	24.180	22.610	1.000	4.365%	36.80万	0.00亿	0.000%
2026-08-05	21.600	22.910	23.250	21.590	1.170	5.382%	28.83万	0.00亿	0.000%
2026-08-04	20.600	21.740	21.870	20.400	1.520	7.517%	25.78万	0.00亿	0.000%
2026-08-03	20.850	20.220	20.850	20.040	-0.640	-3.068%	17.18万	0.00亿	0.000%
2026-07-31	21.370	20.860	21.850	20.840	0.770	3.833%	22.16万	0.00亿	0.000%
2026-07-30	21.350	20.090	21.590	19.810	-1.500	-6.948%	26.00万	0.00亿	0.000%
2026-07-29	21.840	21.590	22.150	20.850	-0.300	-1.370%	25.84万	0.00亿	0.000%
2026-07-28	22.650	21.890	23.500	21.710	-1.380	-5.930%	22.25万	0.00亿	0.000%
2026-07-27	21.920	23.270	23.270	21.560	1.370	6.256%	24.21万	0.00亿	0.000%
2026-07-24	21.800	21.900	22.860	21.600	-0.450	-2.013%	19.90万	0.00亿	0.000%
2026-07-23	22.340	22.350	23.320	22.040	0.050	0.224%	20.85万	0.00亿	0.000%
2026-07-22	23.030	22.300	23.740	22.050	-0.990	-4.251%	32.44万	0.00亿	0.000%
2026-07-21	21.850	23.290	23.330	20.090	0.970	4.346%	47.44万	0.00亿	0.000%
2026-07-20	25.300	22.320	25.600	22.320	-2.480	-10.000%	29.80万	0.00亿	0.000%
2026-07-17	27.160	24.800	27.380	24.650	-2.410	-8.857%	25.40万	0.00亿	0.000%
2026-07-16	27.900	27.210	29.170	26.850	-1.400	-4.893%	23.22万	0.00亿	0.000%
2026-07-15	29.990	28.610	30.200	28.500	-0.890	-3.017%	23.82万	0.00亿	0.000%
2026-07-14	27.310	29.500	29.950	27.250	2.120	7.743%	33.27万	0.00亿	0.000%
2026-07-13	29.940	27.380	30.670	27.380	-3.040	-9.993%	31.95万	0.00亿	0.000%
2026-07-10	33.150	30.420	33.330	30.420	-2.080	-6.400%	36.64万	0.00亿	0.000%
2026-07-09	31.720	32.500	32.880	29.900	1.410	4.535%	38.29万	0.00亿	0.000%
2026-07-08	33.690	31.090	33.850	30.510	-1.630	-4.982%	36.28万	0.00亿	0.000%
2026-07-07	31.650	32.720	34.780	31.500	1.100	3.479%	48.42万	0.00亿	0.000%
2026-07-06	33.500	31.620	33.980	31.050	-1.720	-5.159%	34.96万	0.00亿	0.000%
2026-07-03	32.930	33.340	35.300	32.050	-1.010	-2.940%	46.50万	0.00亿	0.000%
2026-07-02	34.150	34.350	36.880	33.010	-1.240	-3.484%	48.35万	0.00亿	0.000%
2026-07-01	35.900	35.590	36.960	34.900	-0.150	-0.420%	49.80万	0.00亿	0.000%
2026-06-30	34.600	35.740	36.500	33.300	0.540	1.534%	53.00万	0.00亿	0.000%
2026-06-29	38.460	35.200	39.400	35.200	-3.910	-9.997%	53.07万	0.00亿	0.000%
2026-06-26	36.010	39.110	39.500	35.900	2.260	6.133%	76.48万	0.00亿	0.000%
2026-06-25	35.440	36.850	37.000	34.270	1.880	5.376%	76.02万	0.00亿	0.000%
2026-06-24	34.990	34.970	36.500	34.110	-2.430	-6.497%	79.64万	0.00亿	0.000%
2026-06-23	40.000	37.400	40.310	37.400	-4.160	-10.010%	34.75万	0.00亿	0.000%
2026-06-22	41.150	41.560	42.150	38.660	0.260	0.630%	87.42万	0.00亿	0.000%
2026-06-18	39.790	41.300	41.480	38.410	1.860	4.716%	113.79万	0.00亿	0.000%
2026-06-17	38.680	39.440	39.440	38.650	3.590	10.014%	20.61万	0.00亿	0.000%
2026-06-16	35.850	35.850	35.850	35.850	3.260	10.003%	4.68万	0.00亿	0.000%
2026-06-15	31.160	32.590	32.590	31.100	2.960	9.990%	33.53万	0.00亿	0.000%
2026-06-12	28.150	29.630	30.390	27.390	2.000	7.239%	74.24万	0.00亿	0.000%
2026-06-11	28.390	27.630	28.800	27.400	-0.920	-3.222%	41.47万	0.00亿	0.000%
2026-06-10	28.380	28.550	28.970	27.860	0.240	0.848%	47.97万	0.00亿	0.000%
2026-06-09	26.500	28.310	28.310	26.300	2.570	9.984%	33.48万	0.00亿	0.000%
2026-06-08	26.660	25.740	27.120	25.310	-2.240	-8.006%	47.93万	0.00亿	0.000%
2026-06-05	27.850	27.980	29.180	27.010	-0.450	-1.583%	44.00万	0.00亿	0.000%
2026-06-04	27.720	28.430	28.960	27.560	0.210	0.744%	38.47万	0.00亿	0.000%
2026-06-03	27.310	28.220	29.100	26.850	1.070	3.941%	53.99万	0.00亿	0.000%
2026-06-02	27.250	27.150	27.940	26.250	-0.200	-0.731%	38.42万	0.00亿	0.000%
2026-06-01	28.360	27.350	29.200	27.150	-1.510	-5.232%	51.14万	0.00亿	0.000%
2026-05-29	30.400	28.860	30.500	28.510	-2.300	-7.381%	72.20万	0.00亿	0.000%
2026-05-28	29.000	31.160	31.160	28.850	1.210	4.040%	81.77万	0.00亿	0.000%
2026-05-27	27.810	29.950	30.230	27.480	1.820	6.470%	85.97万	0.00亿	0.000%
2026-05-26	28.000	28.130	29.080	27.270	0.230	0.824%	101.63万	0.00亿	0.000%
2026-05-25	26.750	27.900	27.900	26.680	2.540	10.016%	44.39万	0.00亿	0.000%
2026-05-22	23.900	25.360	25.360	23.770	2.310	10.022%	75.45万	0.00亿	0.000%
2026-05-21	23.910	23.050	25.120	22.960	-0.520	-2.206%	44.55万	0.00亿	0.000%
2026-05-20	22.960	23.570	23.800	22.900	0.450	1.946%	26.29万	0.00亿	0.000%
2026-05-19	23.600	23.120	23.680	22.750	-0.780	-3.264%	30.59万	0.00亿	0.000%
2026-05-18	22.620	23.900	24.450	22.500	1.110	4.871%	37.19万	0.00亿	0.000%
2026-05-15	22.780	22.790	23.800	22.570	0.010	0.044%	28.49万	0.00亿	0.000%
2026-05-14	23.600	22.780	23.600	22.740	-0.880	-3.719%	27.25万	0.00亿	0.000%
2026-05-13	22.250	23.660	23.990	22.250	1.170	5.202%	44.89万	0.00亿	0.000%
2026-05-12	22.850	22.490	22.870	21.910	-0.270	-1.186%	26.64万	0.00亿	0.000%
2026-05-11	22.100	22.760	22.970	22.030	0.730	3.314%	34.18万	0.00亿	0.000%
2026-05-08	22.110	22.030	22.500	21.940	-0.310	-1.388%	24.11万	0.00亿	0.000%
2026-05-07	22.120	22.340	22.650	21.950	0.020	0.090%	28.52万	0.00亿	0.000%
2026-05-06	22.030	22.320	22.550	21.750	0.720	3.333%	34.27万	0.00亿	0.000%
2026-04-30	21.660	21.600	22.080	21.480	-0.050	-0.231%	24.95万	0.00亿	0.000%
2026-04-29	21.700	21.650	21.810	21.090	-0.160	-0.734%	33.63万	0.00亿	0.000%
2026-04-28	21.950	21.810	22.250	21.130	-0.350	-1.579%	42.29万	0.00亿	0.000%
2026-04-27	20.000	22.160	22.160	20.000	2.020	10.030%	38.77万	0.00亿	0.000%
2026-04-24	19.910	20.140	20.310	19.830	-0.030	-0.149%	15.27万	0.00亿	0.000%
2026-04-23	20.300	20.170	20.590	19.850	0.080	0.398%	26.87万	0.00亿	0.000%
2026-04-22	19.870	20.090	20.280	19.780	0.220	1.107%	19.42万	0.00亿	0.000%
2026-04-21	19.340	19.870	20.070	19.180	0.370	1.897%	20.18万	0.00亿	0.000%
2026-04-20	19.400	19.500	19.870	19.310	0.060	0.309%	14.26万	0.00亿	0.000%
2026-04-17	19.010	19.440	19.550	18.990	0.300	1.567%	15.36万	0.00亿	0.000%
2026-04-16	18.850	19.140	19.230	18.580	0.490	2.627%	16.14万	0.00亿	0.000%
2026-04-15	19.620	18.650	19.750	18.600	-0.950	-4.847%	21.27万	0.00亿	0.000%
2026-04-14	18.900	19.600	20.080	18.900	0.780	4.145%	25.35万	0.00亿	0.000%
2026-04-13	17.950	18.820	18.880	17.890	0.000	0.000%	15.58万	0.00亿	0.000%
2026-04-10	17.400	17.950	18.150	17.390	0.000	0.000%	12.87万	0.00亿	0.000%
2026-04-09	17.300	17.290	17.440	17.190	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-08	17.260	17.500	17.500	17.220	0.000	0.000%	9.32万	0.00亿	0.000%
2026-04-07	16.650	16.940	17.080	16.650	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-03	17.150	16.410	17.290	16.310	0.000	0.000%	13.05万	0.00亿	0.000%
2026-04-02	17.610	17.090	17.770	16.970	0.000	0.000%	17.21万	0.00亿	0.000%
2026-04-01	18.180	18.050	18.180	17.850	0.000	0.000%	8.79万	0.00亿	0.000%