光环新网（300383）历史行情

以下为光环新网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	10.250	10.330	10.420	9.960	0.060	0.584%	4,009.61万	4.09亿	2.234%
2026-10-08	10.750	10.270	10.790	10.260	-0.480	-4.465%	36.86万	0.00亿	0.000%
2026-10-07	10.950	10.750	10.990	10.750	-0.130	-1.195%	2,288.29万	2.48亿	1.275%
2026-10-06	10.950	10.750	10.990	10.750	-0.130	-1.195%	2,288.29万	2.48亿	1.275%
2026-10-05	10.950	10.750	10.990	10.750	-0.130	-1.195%	2,288.29万	2.48亿	1.275%
2026-10-02	10.950	10.750	10.990	10.750	-0.130	-1.195%	2,288.29万	2.48亿	1.275%
2026-10-01	10.950	10.750	10.990	10.750	-0.130	-1.195%	2,288.29万	2.48亿	1.275%
2026-09-30	10.950	10.750	10.990	10.750	-0.130	-1.195%	22.88万	0.00亿	0.000%
2026-09-29	10.820	10.880	11.030	10.800	-0.010	-0.092%	26.48万	0.00亿	0.000%
2026-09-28	11.270	10.890	11.390	10.880	-0.180	-1.626%	43.55万	0.00亿	0.000%
2026-09-27	11.140	11.070	11.260	11.010	-0.130	-1.161%	2,422.69万	2.70亿	1.350%
2026-09-24	11.140	11.070	11.260	11.010	-0.130	-1.161%	24.23万	0.00亿	0.000%
2026-09-23	11.410	11.200	11.440	11.200	-0.260	-2.269%	29.19万	0.00亿	0.000%
2026-09-22	11.380	11.460	11.520	11.330	0.170	1.506%	39.29万	0.00亿	0.000%
2026-09-21	11.290	11.290	11.340	11.210	-0.010	-0.088%	29.31万	0.00亿	0.000%
2026-09-18	11.390	11.300	11.430	11.230	-0.010	-0.088%	32.65万	0.00亿	0.000%
2026-09-17	11.000	11.310	11.330	11.000	0.270	2.446%	40.84万	0.00亿	0.000%
2026-09-16	10.910	11.040	11.100	10.800	0.060	0.546%	27.61万	0.00亿	0.000%
2026-09-15	10.880	10.980	11.080	10.870	0.030	0.274%	23.69万	0.00亿	0.000%
2026-09-14	10.950	10.950	11.040	10.890	0.040	0.367%	25.40万	0.00亿	0.000%
2026-09-11	10.880	10.910	10.980	10.750	-0.180	-1.623%	37.55万	0.00亿	0.000%
2026-09-10	11.660	11.090	11.670	11.060	-0.630	-5.375%	58.72万	0.00亿	0.000%
2026-09-09	12.080	11.720	12.120	11.700	-0.340	-2.819%	50.37万	0.00亿	0.000%
2026-09-08	12.180	12.060	12.240	12.030	-0.120	-0.985%	32.20万	0.00亿	0.000%
2026-09-07	12.130	12.180	12.240	12.100	0.010	0.082%	26.82万	0.00亿	0.000%
2026-09-04	12.280	12.170	12.430	12.100	-0.030	-0.246%	43.52万	0.00亿	0.000%
2026-09-03	12.220	12.200	12.270	12.090	0.050	0.412%	27.87万	0.00亿	0.000%
2026-09-02	12.180	12.150	12.250	12.090	-0.190	-1.540%	31.31万	0.00亿	0.000%
2026-09-01	12.400	12.340	12.450	12.260	-0.050	-0.404%	34.28万	0.00亿	0.000%
2026-08-31	12.090	12.390	12.400	12.050	0.150	1.225%	35.91万	0.00亿	0.000%
2026-08-28	12.350	12.240	12.490	12.210	-0.160	-1.290%	41.54万	0.00亿	0.000%
2026-08-27	12.090	12.400	12.490	12.040	0.140	1.142%	57.29万	0.00亿	0.000%
2026-08-26	12.120	12.260	12.300	12.060	0.110	0.905%	29.86万	0.00亿	0.000%
2026-08-25	12.010	12.150	12.220	11.990	0.030	0.248%	26.69万	0.00亿	0.000%
2026-08-24	12.360	12.120	12.390	12.020	-0.230	-1.862%	34.31万	0.00亿	0.000%
2026-08-21	12.150	12.350	12.370	11.990	0.060	0.488%	33.68万	0.00亿	0.000%
2026-08-20	12.360	12.290	12.420	12.140	0.060	0.491%	44.13万	0.00亿	0.000%
2026-08-19	12.550	12.230	12.670	12.220	-0.590	-4.602%	58.89万	0.00亿	0.000%
2026-08-18	13.080	12.820	13.110	12.690	-0.430	-3.245%	65.89万	0.00亿	0.000%
2026-08-17	13.100	13.250	13.260	12.840	0.010	0.076%	69.16万	0.00亿	0.000%
2026-08-14	12.700	13.240	13.440	12.580	0.420	3.276%	106.44万	0.00亿	0.000%
2026-08-13	13.620	12.820	13.840	12.800	-0.600	-4.471%	119.97万	0.00亿	0.000%
2026-08-12	13.480	13.420	13.640	13.340	0.090	0.675%	49.26万	0.00亿	0.000%
2026-08-11	13.620	13.330	13.650	13.290	-0.110	-0.818%	56.17万	0.00亿	0.000%
2026-08-10	13.410	13.440	13.550	13.200	-0.150	-1.104%	70.89万	0.00亿	0.000%
2026-08-07	13.700	13.590	13.890	13.330	-0.060	-0.440%	80.52万	0.00亿	0.000%
2026-08-06	13.720	13.650	13.970	13.530	-0.360	-2.570%	83.02万	0.00亿	0.000%
2026-08-05	13.850	14.010	14.280	13.780	-0.090	-0.638%	119.19万	0.00亿	0.000%
2026-08-04	13.880	14.100	14.240	13.630	0.760	5.697%	118.59万	0.00亿	0.000%
2026-08-03	13.600	13.340	13.890	13.320	-0.180	-1.331%	86.12万	0.00亿	0.000%
2026-07-31	13.500	13.520	14.150	13.200	0.660	5.132%	135.40万	0.00亿	0.000%
2026-07-30	13.100	12.860	13.350	12.850	-0.390	-2.943%	73.21万	0.00亿	0.000%
2026-07-29	12.690	13.250	13.280	12.220	0.610	4.826%	94.43万	0.00亿	0.000%
2026-07-28	12.480	12.640	12.850	12.280	-0.060	-0.472%	54.70万	0.00亿	0.000%
2026-07-27	12.250	12.700	12.700	12.120	0.390	3.168%	50.14万	0.00亿	0.000%
2026-07-24	12.820	12.310	12.960	12.310	-0.860	-6.530%	70.42万	0.00亿	0.000%
2026-07-23	13.300	13.170	13.580	13.110	-0.370	-2.733%	82.85万	0.00亿	0.000%
2026-07-22	13.320	13.540	13.880	13.160	0.140	1.045%	130.58万	0.00亿	0.000%
2026-07-21	12.920	13.400	13.420	12.590	0.260	1.979%	109.52万	0.00亿	0.000%
2026-07-20	12.900	13.140	13.250	12.570	0.290	2.257%	99.76万	0.00亿	0.000%
2026-07-17	12.130	12.850	13.320	11.800	0.580	4.727%	126.44万	0.00亿	0.000%
2026-07-16	12.100	12.270	12.520	11.960	0.070	0.574%	49.13万	0.00亿	0.000%
2026-07-15	12.220	12.200	12.500	11.950	-0.190	-1.533%	53.76万	0.00亿	0.000%
2026-07-14	13.110	12.390	13.330	11.800	-0.880	-6.631%	92.97万	0.00亿	0.000%
2026-07-13	13.000	13.270	13.550	12.920	0.200	1.530%	88.02万	0.00亿	0.000%
2026-07-10	12.900	13.070	13.520	12.790	0.110	0.849%	88.18万	0.00亿	0.000%
2026-07-09	12.700	12.960	13.040	12.500	0.150	1.171%	77.19万	0.00亿	0.000%
2026-07-08	12.280	12.810	13.100	12.280	0.630	5.172%	91.04万	0.00亿	0.000%
2026-07-07	12.490	12.180	12.560	12.020	-0.270	-2.169%	37.96万	0.00亿	0.000%
2026-07-06	12.900	12.450	13.000	12.450	-0.550	-4.231%	52.71万	0.00亿	0.000%
2026-07-03	13.350	13.000	13.550	12.880	-0.240	-1.813%	72.29万	0.00亿	0.000%
2026-07-02	13.340	13.240	13.800	13.200	-0.530	-3.849%	90.75万	0.00亿	0.000%
2026-07-01	12.430	13.770	14.640	12.270	1.330	10.691%	166.14万	0.00亿	0.000%
2026-06-30	11.950	12.440	12.700	11.690	0.540	4.538%	60.77万	0.00亿	0.000%
2026-06-29	12.020	11.900	12.200	11.800	-0.210	-1.734%	53.15万	0.00亿	0.000%
2026-06-26	12.900	12.110	12.900	12.080	-1.050	-7.979%	84.53万	0.00亿	0.000%
2026-06-25	13.660	13.160	13.970	13.060	-0.270	-2.010%	90.57万	0.00亿	0.000%
2026-06-24	12.710	13.430	13.500	12.690	0.820	6.503%	104.82万	0.00亿	0.000%
2026-06-23	13.150	12.610	13.240	12.460	-0.670	-5.045%	77.19万	0.00亿	0.000%
2026-06-22	12.890	13.280	13.420	12.820	0.380	2.946%	93.36万	0.00亿	0.000%
2026-06-18	12.560	12.900	13.060	12.510	0.350	2.789%	85.14万	0.00亿	0.000%
2026-06-17	12.500	12.550	12.740	12.380	-0.060	-0.476%	54.38万	0.00亿	0.000%
2026-06-16	12.500	12.610	12.690	12.350	0.030	0.238%	57.00万	0.00亿	0.000%
2026-06-15	12.260	12.580	12.580	12.190	0.440	3.624%	67.52万	0.00亿	0.000%
2026-06-12	12.310	12.140	12.400	12.000	0.080	0.663%	72.03万	0.00亿	0.000%
2026-06-11	12.500	12.060	12.580	11.970	-0.660	-5.189%	71.71万	0.00亿	0.000%
2026-06-10	12.720	12.720	13.240	12.620	0.120	0.952%	80.50万	0.00亿	0.000%
2026-06-09	12.660	12.600	12.730	12.370	0.090	0.719%	49.14万	0.00亿	0.000%
2026-06-08	12.600	12.510	12.870	12.310	-0.520	-3.991%	65.04万	0.00亿	0.000%
2026-06-05	13.300	13.030	13.430	12.960	-0.410	-3.051%	63.39万	0.00亿	0.000%
2026-06-04	13.210	13.440	13.440	13.000	0.110	0.825%	63.74万	0.00亿	0.000%
2026-06-03	13.390	13.330	13.630	13.140	-0.200	-1.478%	66.07万	0.00亿	0.000%
2026-06-02	13.600	13.530	13.720	13.050	0.040	0.297%	64.36万	0.00亿	0.000%
2026-06-01	13.780	13.490	14.020	13.480	-0.170	-1.245%	65.98万	0.00亿	0.000%
2026-05-29	14.430	13.660	14.600	13.540	-0.850	-5.858%	87.89万	0.00亿	0.000%
2026-05-28	14.660	14.510	14.770	14.070	0.160	1.115%	73.91万	0.00亿	0.000%
2026-05-27	15.080	14.350	15.180	14.250	-0.790	-5.218%	85.33万	0.00亿	0.000%
2026-05-26	15.520	15.140	15.570	14.800	-0.580	-3.690%	94.74万	0.00亿	0.000%
2026-05-25	15.730	15.720	15.920	15.160	0.080	0.512%	114.60万	0.00亿	0.000%
2026-05-22	15.430	15.640	15.690	15.180	0.390	2.557%	96.86万	0.00亿	0.000%
2026-05-21	16.650	15.250	16.770	15.200	-1.260	-7.632%	188.85万	0.00亿	0.000%
2026-05-20	17.260	16.510	17.880	16.490	-0.840	-4.841%	158.01万	0.00亿	0.000%
2026-05-19	16.530	17.350	17.460	16.240	0.640	3.830%	159.98万	0.00亿	0.000%
2026-05-18	16.940	16.710	17.250	16.500	0.020	0.120%	134.33万	0.00亿	0.000%
2026-05-15	17.300	16.690	17.880	16.480	-0.330	-1.939%	183.08万	0.00亿	0.000%
2026-05-14	18.000	17.020	18.160	16.910	-0.760	-4.274%	150.00万	0.00亿	0.000%
2026-05-13	16.480	17.780	17.960	16.360	1.170	7.044%	208.07万	0.00亿	0.000%
2026-05-12	17.060	16.610	17.150	16.400	-0.540	-3.149%	112.46万	0.00亿	0.000%
2026-05-11	17.830	17.150	17.910	16.800	-0.050	-0.291%	142.75万	0.00亿	0.000%
2026-05-08	17.230	17.200	17.470	16.990	-0.320	-1.826%	99.77万	0.00亿	0.000%
2026-05-07	17.190	17.520	17.540	17.050	0.250	1.448%	121.64万	0.00亿	0.000%
2026-05-06	16.310	17.270	17.650	16.300	1.390	8.753%	207.47万	0.00亿	0.000%
2026-04-30	15.980	15.880	16.210	15.530	-0.250	-1.550%	113.79万	0.00亿	0.000%
2026-04-29	15.570	16.130	16.580	15.150	0.560	3.597%	140.74万	0.00亿	0.000%
2026-04-28	15.980	15.570	16.250	15.500	-0.550	-3.412%	112.90万	0.00亿	0.000%
2026-04-27	16.790	16.120	16.950	15.860	-0.950	-5.565%	139.49万	0.00亿	0.000%
2026-04-24	17.320	17.070	17.530	16.260	-0.520	-2.956%	171.28万	0.00亿	0.000%
2026-04-23	17.680	17.590	18.180	17.400	-0.220	-1.235%	156.41万	0.00亿	0.000%
2026-04-22	17.110	17.810	17.980	16.790	0.700	4.091%	185.25万	0.00亿	0.000%
2026-04-21	17.500	17.110	17.540	16.740	-0.680	-3.822%	147.06万	0.00亿	0.000%
2026-04-20	18.130	17.790	18.130	17.540	-0.360	-1.983%	147.05万	0.00亿	0.000%
2026-04-17	18.490	18.150	18.680	18.030	-0.610	-3.252%	183.36万	0.00亿	0.000%
2026-04-16	18.010	18.760	19.110	18.010	0.930	5.216%	206.93万	0.00亿	0.000%
2026-04-15	18.400	17.830	18.400	17.700	-0.480	-2.622%	147.11万	0.00亿	0.000%
2026-04-14	18.070	18.310	19.140	17.830	0.730	4.152%	241.98万	0.00亿	0.000%
2026-04-13	16.870	17.580	17.960	16.870	0.000	0.000%	147.26万	0.00亿	0.000%
2026-04-10	17.780	17.180	17.860	17.170	0.000	0.000%	141.33万	0.00亿	0.000%
2026-04-09	17.490	17.460	17.720	17.150	0.000	0.000%	142.66万	0.00亿	0.000%
2026-04-08	17.170	17.780	17.830	17.040	0.000	0.000%	226.99万	0.00亿	0.000%
2026-04-07	16.870	16.360	16.940	16.250	0.000	0.000%	138.31万	0.00亿	0.000%
2026-04-03	16.920	16.860	17.330	16.490	0.000	0.000%	199.86万	0.00亿	0.000%
2026-04-02	17.340	16.260	17.460	16.060	0.000	0.000%	206.38万	0.00亿	0.000%
2026-04-01	17.980	17.630	18.430	17.300	0.000	0.000%	220.83万	0.00亿	0.000%