光莆股份（300632）历史行情

以下为光莆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
2026-10-08	17.740	16.710	18.150	16.520	-0.870	-4.949%	1,081.90万	1.87亿	4.754%
2026-10-07	18.230	17.580	18.320	17.410	-0.650	-3.566%	1,148.36万	2.04亿	5.046%
2026-10-06	18.230	17.580	18.320	17.410	-0.650	-3.566%	1,148.36万	2.04亿	5.046%
2026-10-05	18.230	17.580	18.320	17.410	-0.650	-3.566%	1,148.36万	2.04亿	5.046%
2026-10-02	18.230	17.580	18.320	17.410	-0.650	-3.566%	1,148.36万	2.04亿	5.046%
2026-10-01	18.230	17.580	18.320	17.410	-0.650	-3.566%	1,148.36万	2.04亿	5.046%
2026-09-30	18.230	17.580	18.320	17.410	-0.650	-3.566%	11.48万	0.00亿	0.000%
2026-09-29	17.650	18.230	18.440	17.550	0.390	2.186%	10.25万	0.00亿	0.000%
2026-09-28	19.170	17.840	19.250	17.630	-1.550	-7.994%	12.91万	0.00亿	0.000%
2026-09-27	19.350	19.390	19.730	18.900	0.040	0.207%	1,441.48万	2.78亿	6.334%
2026-09-24	19.350	19.390	19.730	18.900	0.040	0.207%	14.41万	0.00亿	0.000%
2026-09-23	19.240	19.350	19.590	19.180	0.100	0.519%	10.68万	0.00亿	0.000%
2026-09-22	20.160	19.250	20.200	19.120	-0.640	-3.218%	16.42万	0.00亿	0.000%
2026-09-21	19.150	19.890	20.100	19.150	0.820	4.300%	18.11万	0.00亿	0.000%
2026-09-18	19.400	19.070	19.450	18.850	0.050	0.263%	15.26万	0.00亿	0.000%
2026-09-17	19.180	19.020	19.860	18.930	0.070	0.369%	20.93万	0.00亿	0.000%
2026-09-16	17.660	18.950	19.280	17.460	1.250	7.062%	20.06万	0.00亿	0.000%
2026-09-15	17.800	17.700	18.160	17.650	-0.160	-0.896%	9.13万	0.00亿	0.000%
2026-09-14	17.530	17.860	18.160	17.020	0.200	1.133%	11.19万	0.00亿	0.000%
2026-09-11	17.610	17.660	18.050	16.880	-0.380	-2.106%	14.89万	0.00亿	0.000%
2026-09-10	18.200	18.040	18.490	17.990	-0.530	-2.854%	16.17万	0.00亿	0.000%
2026-09-09	18.700	18.570	20.240	18.420	0.170	0.924%	29.62万	0.00亿	0.000%
2026-09-08	18.920	18.400	19.380	18.350	-0.600	-3.158%	19.56万	0.00亿	0.000%
2026-09-07	17.570	19.000	19.190	17.200	1.850	10.787%	25.92万	0.00亿	0.000%
2026-09-04	17.710	17.150	18.210	16.970	-0.480	-2.723%	10.69万	0.00亿	0.000%
2026-09-03	17.980	17.630	17.980	17.380	-0.120	-0.676%	9.08万	0.00亿	0.000%
2026-09-02	17.740	17.750	17.980	17.480	-0.190	-1.059%	6.42万	0.00亿	0.000%
2026-09-01	18.450	17.940	18.470	17.710	-0.430	-2.341%	8.50万	0.00亿	0.000%
2026-08-31	17.700	18.370	18.430	17.600	0.310	1.717%	8.41万	0.00亿	0.000%
2026-08-28	18.460	18.060	18.880	18.000	-0.400	-2.167%	8.61万	0.00亿	0.000%
2026-08-27	17.990	18.460	18.720	17.850	0.640	3.591%	11.32万	0.00亿	0.000%
2026-08-26	18.510	17.820	18.560	17.350	-0.690	-3.728%	10.97万	0.00亿	0.000%
2026-08-25	17.700	18.510	18.660	17.480	0.380	2.096%	9.39万	0.00亿	0.000%
2026-08-24	18.890	18.130	18.890	17.550	-0.610	-3.255%	10.32万	0.00亿	0.000%
2026-08-21	18.400	18.740	18.940	17.960	0.250	1.352%	10.51万	0.00亿	0.000%
2026-08-20	18.650	18.490	18.920	18.150	0.440	2.438%	11.94万	0.00亿	0.000%
2026-08-19	19.510	18.050	19.550	18.000	-1.930	-9.660%	15.17万	0.00亿	0.000%
2026-08-18	20.060	19.980	20.510	19.510	-0.080	-0.399%	14.59万	0.00亿	0.000%
2026-08-17	19.790	20.060	20.100	19.350	0.580	2.977%	13.89万	0.00亿	0.000%
2026-08-14	19.350	19.480	19.550	18.970	0.490	2.580%	12.17万	0.00亿	0.000%
2026-08-13	19.880	18.990	19.950	18.940	-0.610	-3.112%	16.57万	0.00亿	0.000%
2026-08-12	19.500	19.600	19.880	19.040	0.330	1.713%	15.86万	0.00亿	0.000%
2026-08-11	18.400	19.270	19.610	18.210	0.560	2.993%	25.33万	0.00亿	0.000%
2026-08-10	19.430	18.710	19.450	18.380	-0.460	-2.400%	24.96万	0.00亿	0.000%
2026-08-07	18.610	19.170	19.380	18.040	0.540	2.899%	38.29万	0.00亿	0.000%
2026-08-06	17.850	18.630	18.860	17.800	0.580	3.213%	25.62万	0.00亿	0.000%
2026-08-05	17.040	18.050	18.230	16.900	0.430	2.440%	26.73万	0.00亿	0.000%
2026-08-04	16.270	17.620	17.810	16.080	1.610	10.056%	22.67万	0.00亿	0.000%
2026-08-03	15.890	16.010	16.300	15.710	0.120	0.755%	13.10万	0.00亿	0.000%
2026-07-31	16.040	15.890	16.860	15.850	0.910	6.075%	19.78万	0.00亿	0.000%
2026-07-30	16.010	14.980	16.150	14.840	-1.130	-7.014%	13.77万	0.00亿	0.000%
2026-07-29	16.350	16.110	16.350	15.400	-0.240	-1.468%	14.04万	0.00亿	0.000%
2026-07-28	17.000	16.350	17.430	16.240	-0.780	-4.553%	15.04万	0.00亿	0.000%
2026-07-27	15.930	17.130	17.130	15.900	1.070	6.663%	14.49万	0.00亿	0.000%
2026-07-24	16.200	16.060	16.640	15.910	-0.400	-2.430%	10.92万	0.00亿	0.000%
2026-07-23	16.490	16.460	16.910	16.090	0.060	0.366%	13.76万	0.00亿	0.000%
2026-07-22	16.260	16.400	17.040	16.080	-0.090	-0.546%	20.76万	0.00亿	0.000%
2026-07-21	15.820	16.490	16.540	13.510	0.980	6.319%	27.04万	0.00亿	0.000%
2026-07-20	18.650	15.510	18.820	15.120	-2.020	-11.523%	21.61万	0.00亿	0.000%
2026-07-17	19.480	17.530	19.650	17.200	-1.900	-9.779%	22.13万	0.00亿	0.000%
2026-07-16	19.850	19.430	20.450	19.230	-0.720	-3.573%	12.66万	0.00亿	0.000%
2026-07-15	21.200	20.150	21.370	20.070	-0.770	-3.681%	12.06万	0.00亿	0.000%
2026-07-14	19.910	20.920	21.280	19.370	1.010	5.073%	19.24万	0.00亿	0.000%
2026-07-13	21.390	19.910	21.840	19.860	-1.670	-7.739%	16.63万	0.00亿	0.000%
2026-07-10	22.500	21.580	23.790	21.580	-0.710	-3.185%	19.56万	0.00亿	0.000%
2026-07-09	21.960	22.290	22.370	20.700	0.760	3.530%	17.34万	0.00亿	0.000%
2026-07-08	22.520	21.530	22.700	21.280	-1.010	-4.481%	15.34万	0.00亿	0.000%
2026-07-07	23.490	22.540	23.630	22.000	-1.040	-4.411%	15.52万	0.00亿	0.000%
2026-07-06	24.790	23.580	25.190	23.410	-1.270	-5.111%	18.57万	0.00亿	0.000%
2026-07-03	25.610	24.850	25.770	24.270	-0.870	-3.383%	22.88万	0.00亿	0.000%
2026-07-02	25.790	25.720	27.000	25.400	-1.440	-5.302%	22.49万	0.00亿	0.000%
2026-07-01	28.620	27.160	28.800	26.500	-1.390	-4.869%	30.18万	0.00亿	0.000%
2026-06-30	28.500	28.550	29.440	26.910	-0.810	-2.759%	28.03万	0.00亿	0.000%
2026-06-29	27.900	29.360	30.800	27.900	0.860	3.018%	24.10万	0.00亿	0.000%
2026-06-26	30.500	28.500	31.010	28.480	-2.974	-9.449%	25.25万	0.00亿	0.000%
2026-06-25	30.894	31.474	31.514	29.204	0.990	3.248%	37.80万	0.00亿	0.000%
2026-06-24	30.914	30.484	31.604	29.484	-0.750	-2.401%	33.82万	0.00亿	0.000%
2026-06-23	33.404	31.234	33.404	30.584	-3.100	-9.029%	37.20万	0.00亿	0.000%
2026-06-22	31.784	34.334	35.904	30.934	2.950	9.400%	53.41万	0.00亿	0.000%
2026-06-18	29.004	31.384	31.754	28.904	2.050	6.988%	50.89万	0.00亿	0.000%
2026-06-17	27.804	29.334	30.104	27.714	0.650	2.266%	42.96万	0.00亿	0.000%
2026-06-16	28.434	28.684	28.884	27.764	-0.030	-0.104%	32.35万	0.00亿	0.000%
2026-06-15	25.784	28.714	28.804	25.784	3.450	13.656%	44.18万	0.00亿	0.000%
2026-06-12	27.104	25.264	27.294	25.184	-1.360	-5.108%	30.58万	0.00亿	0.000%
2026-06-11	26.204	26.624	27.584	25.904	0.220	0.833%	30.96万	0.00亿	0.000%
2026-06-10	26.234	26.404	26.574	25.574	-0.800	-2.941%	23.03万	0.00亿	0.000%
2026-06-09	27.064	27.204	27.404	26.164	0.520	1.949%	25.73万	0.00亿	0.000%
2026-06-08	25.644	26.684	28.404	25.564	-0.800	-2.911%	29.64万	0.00亿	0.000%
2026-06-05	27.224	27.484	28.784	27.204	-1.150	-4.016%	33.25万	0.00亿	0.000%
2026-06-04	28.244	28.634	30.364	28.114	0.430	1.525%	44.24万	0.00亿	0.000%
2026-06-03	29.344	28.204	30.384	27.754	0.590	2.137%	56.44万	0.00亿	0.000%
2026-06-02	26.734	27.614	28.064	25.634	0.890	3.330%	34.91万	0.00亿	0.000%
2026-06-01	27.504	26.724	28.684	26.444	-1.160	-4.160%	31.06万	0.00亿	0.000%
2026-05-29	30.854	27.884	30.854	27.604	-2.970	-9.626%	44.22万	0.00亿	0.000%
2026-05-28	30.724	30.854	31.284	29.354	-0.380	-1.217%	39.80万	0.00亿	0.000%
2026-05-27	32.004	31.234	32.994	30.544	-1.330	-4.084%	47.27万	0.00亿	0.000%
2026-05-26	36.204	32.564	36.384	31.904	-5.400	-14.224%	56.20万	0.00亿	0.000%
2026-05-25	35.914	37.964	38.304	32.954	1.380	3.772%	66.88万	0.00亿	0.000%
2026-05-22	36.614	36.584	37.574	34.184	1.020	2.868%	63.45万	0.00亿	0.000%
2026-05-21	40.394	35.564	41.654	35.054	-3.630	-9.262%	69.93万	0.00亿	0.000%
2026-05-20	41.104	39.194	41.154	38.584	-2.950	-7.000%	58.65万	0.00亿	0.000%
2026-05-19	33.244	42.144	42.144	32.424	7.040	20.055%	75.46万	0.00亿	0.000%
2026-05-18	33.904	35.104	36.184	33.004	-0.060	-0.171%	61.35万	0.00亿	0.000%
2026-05-15	34.264	35.164	36.584	33.434	3.410	10.739%	70.05万	0.00亿	0.000%
2026-05-14	31.734	31.754	33.194	29.984	1.120	3.656%	71.11万	0.00亿	0.000%
2026-05-13	28.554	30.634	33.204	28.554	2.270	8.003%	81.70万	0.00亿	0.000%
2026-05-12	26.664	28.364	29.904	24.834	3.450	13.848%	86.99万	0.00亿	0.000%
2026-05-11	24.924	24.914	25.454	23.294	0.020	0.080%	59.50万	0.00亿	0.000%
2026-05-08	23.684	24.894	25.964	23.664	0.220	0.892%	60.29万	0.00亿	0.000%
2026-05-07	24.884	24.674	25.884	23.604	0.200	0.817%	79.84万	0.00亿	0.000%
2026-05-06	24.894	24.474	25.294	22.674	0.100	0.410%	86.44万	0.00亿	0.000%
2026-04-30	24.374	24.374	24.374	23.904	4.080	20.104%	36.83万	0.00亿	0.000%
2026-04-29	20.294	20.294	20.294	20.294	3.400	20.125%	8.85万	0.00亿	0.000%
2026-04-28	17.514	16.894	17.704	16.794	-0.610	-3.485%	19.61万	0.00亿	0.000%
2026-04-27	16.224	17.504	17.954	15.994	0.870	5.230%	28.77万	0.00亿	0.000%
2026-04-24	15.934	16.634	17.354	15.894	0.230	1.402%	24.67万	0.00亿	0.000%
2026-04-23	16.894	16.404	16.904	16.114	-0.540	-3.187%	17.35万	0.00亿	0.000%
2026-04-22	17.194	16.944	17.384	16.724	-0.480	-2.755%	23.09万	0.00亿	0.000%
2026-04-21	16.124	17.424	17.424	15.914	1.000	6.089%	44.44万	0.00亿	0.000%
2026-04-20	18.184	16.424	18.274	15.964	-2.140	-11.528%	52.64万	0.00亿	0.000%
2026-04-17	17.084	18.564	18.884	16.904	1.250	7.220%	37.67万	0.00亿	0.000%
2026-04-16	17.914	17.314	17.924	17.184	-0.600	-3.349%	24.09万	0.00亿	0.000%
2026-04-15	18.074	17.914	18.304	17.354	0.200	1.129%	32.15万	0.00亿	0.000%
2026-04-14	16.924	17.714	18.084	16.714	1.290	7.854%	51.06万	0.00亿	0.000%
2026-04-13	16.404	16.424	16.754	16.094	0.000	0.000%	25.83万	0.00亿	0.000%
2026-04-10	16.644	16.574	16.984	15.944	0.000	0.000%	37.23万	0.00亿	0.000%
2026-04-09	15.534	16.644	16.904	15.154	0.000	0.000%	51.81万	0.00亿	0.000%
2026-04-08	15.314	15.774	15.884	15.124	0.000	0.000%	36.44万	0.00亿	0.000%
2026-04-07	16.124	15.044	16.354	14.864	0.000	0.000%	47.66万	0.00亿	0.000%
2026-04-03	16.134	16.514	17.084	15.134	0.000	0.000%	67.70万	0.00亿	0.000%
2026-04-02	13.374	14.834	15.854	13.254	0.000	0.000%	41.46万	0.00亿	0.000%
2026-04-01	13.354	13.394	13.594	13.134	0.000	0.000%	6.17万	0.00亿	0.000%