争光股份（301092）历史行情

以下为争光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
2026-10-02	42.900	41.790	43.160	41.260	-0.810	-1.901%	141.75万	0.60亿	2.324%
2026-10-01	42.900	41.790	43.160	41.260	-0.810	-1.901%	141.75万	0.60亿	2.324%
2026-09-30	42.900	41.790	43.160	41.260	-0.810	-1.901%	1.42万	0.00亿	0.000%
2026-09-29	42.390	42.600	43.350	41.880	0.210	0.495%	0.97万	0.00亿	0.000%
2026-09-28	44.990	42.390	45.220	41.990	-2.510	-5.590%	1.70万	0.00亿	0.000%
2026-09-27	46.740	44.900	47.090	44.800	-1.790	-3.834%	189.19万	0.87亿	3.102%
2026-09-24	46.740	44.900	47.090	44.800	-1.790	-3.834%	1.89万	0.00亿	0.000%
2026-09-23	45.420	46.690	46.850	44.680	1.360	3.000%	2.66万	0.00亿	0.000%
2026-09-22	45.400	45.330	46.330	44.940	-0.050	-0.110%	2.05万	0.00亿	0.000%
2026-09-21	44.380	45.380	45.900	44.050	1.000	2.253%	2.39万	0.00亿	0.000%
2026-09-18	43.130	44.380	44.760	42.840	1.630	3.813%	2.89万	0.00亿	0.000%
2026-09-17	43.270	42.750	44.490	42.510	-0.280	-0.651%	2.16万	0.00亿	0.000%
2026-09-16	42.880	43.030	43.640	42.030	0.390	0.915%	1.32万	0.00亿	0.000%
2026-09-15	42.840	42.640	43.600	42.050	-0.200	-0.467%	1.14万	0.00亿	0.000%
2026-09-14	41.480	42.840	43.200	40.580	0.600	1.420%	1.69万	0.00亿	0.000%
2026-09-11	43.290	42.240	43.290	40.800	-0.960	-2.222%	1.87万	0.00亿	0.000%
2026-09-10	43.810	43.200	43.820	42.740	-0.610	-1.392%	1.20万	0.00亿	0.000%
2026-09-09	43.660	43.810	44.560	43.440	-0.160	-0.364%	1.51万	0.00亿	0.000%
2026-09-08	44.130	43.970	44.800	43.500	-0.400	-0.902%	1.54万	0.00亿	0.000%
2026-09-07	42.890	44.370	45.040	42.530	1.260	2.923%	2.57万	0.00亿	0.000%
2026-09-04	44.100	43.110	45.480	42.780	-1.000	-2.267%	2.64万	0.00亿	0.000%
2026-09-03	45.010	44.110	45.560	43.480	-0.100	-0.226%	2.72万	0.00亿	0.000%
2026-09-02	44.150	44.210	46.980	43.900	-0.380	-0.852%	4.74万	0.00亿	0.000%
2026-09-01	44.290	44.590	44.830	43.370	0.150	0.338%	3.15万	0.00亿	0.000%
2026-08-31	43.910	44.440	44.780	43.440	-0.160	-0.359%	2.58万	0.00亿	0.000%
2026-08-28	45.910	44.600	46.960	44.570	-1.450	-3.149%	4.47万	0.00亿	0.000%
2026-08-27	44.940	46.050	46.460	43.120	2.970	6.894%	6.62万	0.00亿	0.000%
2026-08-26	43.810	43.080	43.940	42.240	-0.860	-1.957%	2.12万	0.00亿	0.000%
2026-08-25	44.710	43.940	44.840	42.500	-0.760	-1.700%	2.55万	0.00亿	0.000%
2026-08-24	44.470	44.700	45.960	43.880	0.250	0.562%	2.98万	0.00亿	0.000%
2026-08-21	44.440	44.450	45.360	43.260	-0.390	-0.870%	1.99万	0.00亿	0.000%
2026-08-20	45.340	44.840	46.610	44.610	0.140	0.313%	2.85万	0.00亿	0.000%
2026-08-19	47.790	44.700	47.790	44.660	-3.800	-7.835%	3.22万	0.00亿	0.000%
2026-08-18	47.590	48.500	49.000	47.050	0.250	0.518%	3.49万	0.00亿	0.000%
2026-08-17	45.240	48.250	49.160	44.920	3.040	6.724%	3.88万	0.00亿	0.000%
2026-08-14	45.790	45.210	46.770	44.530	-0.380	-0.834%	2.58万	0.00亿	0.000%
2026-08-13	46.840	45.590	47.400	45.510	-0.900	-1.936%	3.22万	0.00亿	0.000%
2026-08-12	45.950	46.490	47.600	45.040	0.680	1.484%	3.30万	0.00亿	0.000%
2026-08-11	45.490	45.810	46.500	43.900	0.410	0.903%	3.32万	0.00亿	0.000%
2026-08-10	44.850	45.400	45.500	43.970	0.600	1.339%	3.19万	0.00亿	0.000%
2026-08-07	43.930	44.800	45.190	42.880	0.870	1.980%	3.81万	0.00亿	0.000%
2026-08-06	42.890	43.930	44.490	42.470	0.410	0.942%	4.68万	0.00亿	0.000%
2026-08-05	40.920	43.520	43.910	40.300	2.360	5.734%	5.67万	0.00亿	0.000%
2026-08-04	37.460	41.160	41.850	36.410	4.430	12.061%	6.44万	0.00亿	0.000%
2026-08-03	36.110	36.730	37.890	35.880	0.640	1.773%	3.61万	0.00亿	0.000%
2026-07-31	37.300	36.090	38.250	36.020	0.590	1.662%	4.81万	0.00亿	0.000%
2026-07-30	38.180	35.500	38.280	35.130	-2.680	-7.019%	6.02万	0.00亿	0.000%
2026-07-29	40.600	38.180	40.600	37.100	-2.490	-6.122%	6.78万	0.00亿	0.000%
2026-07-28	43.000	40.670	43.800	40.330	-3.230	-7.358%	5.56万	0.00亿	0.000%
2026-07-27	43.180	43.900	44.310	41.700	0.200	0.458%	6.10万	0.00亿	0.000%
2026-07-24	41.690	43.700	45.240	41.100	0.540	1.251%	7.51万	0.00亿	0.000%
2026-07-23	44.540	43.160	45.750	43.000	-2.520	-5.517%	6.85万	0.00亿	0.000%
2026-07-22	43.550	45.680	46.860	42.880	-2.170	-4.535%	10.98万	0.00亿	0.000%
2026-07-21	40.840	47.850	50.850	39.570	-1.610	-3.255%	15.59万	0.00亿	0.000%
2026-07-20	61.370	49.460	61.370	49.460	-12.360	-19.994%	9.54万	0.00亿	0.000%
2026-07-17	54.000	61.820	63.200	53.000	6.190	11.127%	14.05万	0.00亿	0.000%
2026-07-16	54.500	55.630	59.740	53.020	-1.020	-1.801%	8.10万	0.00亿	0.000%
2026-07-15	58.590	56.650	59.440	55.010	-1.920	-3.278%	7.90万	0.00亿	0.000%
2026-07-14	55.530	58.570	60.300	55.530	-2.710	-4.422%	11.30万	0.00亿	0.000%
2026-07-13	53.910	61.280	65.650	53.900	6.280	11.418%	16.42万	0.00亿	0.000%
2026-07-10	51.000	55.000	57.000	50.500	7.500	15.789%	14.34万	0.00亿	0.000%
2026-07-09	51.290	47.500	51.700	45.840	-4.430	-8.531%	7.18万	0.00亿	0.000%
2026-07-08	51.750	51.930	54.470	50.510	0.130	0.251%	6.13万	0.00亿	0.000%
2026-07-07	53.670	51.800	56.330	51.800	-1.900	-3.538%	5.58万	0.00亿	0.000%
2026-07-06	54.960	53.700	55.940	51.600	-0.420	-0.776%	8.67万	0.00亿	0.000%
2026-07-03	56.210	54.120	59.800	53.230	-4.790	-8.131%	11.11万	0.00亿	0.000%
2026-07-02	51.090	58.910	58.910	50.100	9.820	20.004%	9.42万	0.00亿	0.000%
2026-07-01	41.000	49.090	49.090	39.790	8.180	19.995%	6.27万	0.00亿	0.000%
2026-06-30	40.350	40.910	41.480	39.770	0.750	1.868%	3.30万	0.00亿	0.000%
2026-06-29	42.600	40.160	43.300	39.510	-2.450	-5.750%	3.91万	0.00亿	0.000%
2026-06-26	44.930	42.610	45.280	41.670	-3.040	-6.659%	4.67万	0.00亿	0.000%
2026-06-25	49.000	45.650	49.540	45.180	-2.600	-5.389%	5.67万	0.00亿	0.000%
2026-06-24	49.530	48.250	51.640	46.900	-2.000	-3.980%	5.82万	0.00亿	0.000%
2026-06-23	53.630	50.250	53.800	49.770	-4.471	-8.171%	6.65万	0.00亿	0.000%
2026-06-22	52.161	54.721	56.371	51.981	2.450	4.687%	9.20万	0.00亿	0.000%
2026-06-18	50.901	52.271	52.321	46.561	1.230	2.410%	8.53万	0.00亿	0.000%
2026-06-17	49.741	51.041	53.581	48.871	0.680	1.350%	7.93万	0.00亿	0.000%
2026-06-16	48.521	50.361	51.621	47.891	1.650	3.387%	7.15万	0.00亿	0.000%
2026-06-15	46.081	48.711	49.051	45.601	2.170	4.663%	4.96万	0.00亿	0.000%
2026-06-12	48.341	46.541	49.641	45.591	-1.070	-2.247%	4.87万	0.00亿	0.000%
2026-06-11	46.141	47.611	48.331	45.881	0.930	1.992%	4.86万	0.00亿	0.000%
2026-06-10	45.241	46.681	48.241	44.431	0.940	2.055%	4.98万	0.00亿	0.000%
2026-06-09	48.341	45.741	49.951	45.291	-2.510	-5.202%	4.63万	0.00亿	0.000%
2026-06-08	46.191	48.251	50.121	45.651	1.440	3.076%	5.57万	0.00亿	0.000%
2026-06-05	47.441	46.811	48.091	43.741	-0.230	-0.489%	4.27万	0.00亿	0.000%
2026-06-04	47.101	47.041	47.671	46.201	-0.930	-1.939%	3.73万	0.00亿	0.000%
2026-06-03	49.661	47.971	50.211	46.851	-2.400	-4.765%	5.35万	0.00亿	0.000%
2026-06-02	49.621	50.371	51.041	48.071	0.230	0.459%	5.51万	0.00亿	0.000%
2026-06-01	45.451	50.141	52.541	44.801	4.500	9.860%	8.29万	0.00亿	0.000%
2026-05-29	49.621	45.641	49.641	45.061	-4.010	-8.076%	4.65万	0.00亿	0.000%
2026-05-28	48.701	49.651	50.701	48.321	-0.770	-1.527%	5.38万	0.00亿	0.000%
2026-05-27	47.941	50.421	51.711	47.221	3.620	7.735%	7.66万	0.00亿	0.000%
2026-05-26	47.631	46.801	50.701	46.301	-1.210	-2.520%	5.80万	0.00亿	0.000%
2026-05-25	46.061	48.011	48.621	44.751	1.910	4.143%	7.37万	0.00亿	0.000%
2026-05-22	48.641	46.101	48.951	45.951	-0.910	-1.936%	7.10万	0.00亿	0.000%
2026-05-21	48.691	47.011	52.191	47.011	-1.930	-3.944%	12.17万	0.00亿	0.000%
2026-05-20	40.411	48.941	48.941	40.411	8.200	20.127%	9.81万	0.00亿	0.000%
2026-05-19	41.061	40.741	41.731	39.931	-0.410	-0.996%	2.22万	0.00亿	0.000%
2026-05-18	40.521	41.151	41.741	39.841	0.400	0.982%	2.72万	0.00亿	0.000%
2026-05-15	39.841	40.751	41.701	39.841	0.440	1.092%	4.10万	0.00亿	0.000%
2026-05-14	38.751	40.311	41.111	38.141	1.630	4.214%	4.65万	0.00亿	0.000%
2026-05-13	38.871	38.681	39.181	38.061	-0.110	-0.284%	3.15万	0.00亿	0.000%
2026-05-12	40.311	38.791	40.741	38.741	-1.750	-4.317%	3.68万	0.00亿	0.000%
2026-05-11	40.651	40.541	41.621	40.411	0.140	0.347%	4.38万	0.00亿	0.000%
2026-05-08	40.791	40.401	42.621	40.241	-0.410	-1.005%	4.94万	0.00亿	0.000%
2026-05-07	39.771	40.811	41.231	39.221	0.730	1.821%	4.79万	0.00亿	0.000%
2026-05-06	42.091	40.081	42.101	39.541	-0.790	-1.933%	4.27万	0.00亿	0.000%
2026-04-30	37.741	40.871	41.731	37.091	3.100	8.207%	8.40万	0.00亿	0.000%
2026-04-29	35.301	37.771	38.641	33.741	1.440	3.964%	6.47万	0.00亿	0.000%
2026-04-28	36.491	36.331	37.231	35.801	-0.580	-1.571%	3.56万	0.00亿	0.000%
2026-04-27	34.051	36.911	37.231	34.051	2.450	7.109%	4.38万	0.00亿	0.000%
2026-04-24	33.641	34.461	34.691	33.081	0.800	2.377%	2.55万	0.00亿	0.000%
2026-04-23	35.511	33.661	35.741	33.511	-1.970	-5.529%	3.53万	0.00亿	0.000%
2026-04-22	33.881	35.631	37.001	33.721	1.590	4.671%	4.52万	0.00亿	0.000%
2026-04-21	34.021	34.041	34.271	33.641	0.150	0.443%	1.18万	0.00亿	0.000%
2026-04-20	34.021	33.891	34.061	33.401	-0.190	-0.557%	1.34万	0.00亿	0.000%
2026-04-17	33.971	34.081	34.391	33.871	0.110	0.324%	1.63万	0.00亿	0.000%
2026-04-16	33.741	33.971	34.121	33.341	0.390	1.161%	1.12万	0.00亿	0.000%
2026-04-15	33.781	33.581	34.381	33.491	-0.160	-0.474%	1.42万	0.00亿	0.000%
2026-04-14	33.741	33.741	33.791	33.061	0.450	1.352%	1.41万	0.00亿	0.000%
2026-04-13	33.601	33.291	33.601	33.051	-0.370	-1.099%	1.21万	0.00亿	0.000%
2026-04-10	33.311	33.661	34.241	33.111	0.620	1.876%	1.19万	0.00亿	0.000%
2026-04-09	33.221	33.041	33.451	32.771	-0.360	-1.078%	0.98万	0.00亿	0.000%
2026-04-08	32.781	33.401	33.481	32.401	1.070	3.310%	1.59万	0.00亿	0.000%
2026-04-07	31.361	32.331	32.541	31.361	0.000	0.000%	1.23万	0.00亿	0.000%
2026-04-03	32.281	31.381	32.311	31.201	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-02	32.801	32.131	32.991	31.751	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-01	32.741	32.771	33.041	32.541	0.000	0.000%	0.89万	0.00亿	0.000%