恒光股份（301118）历史行情

以下为恒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	23.400	24.130	24.460	23.290	0.930	4.009%	429.30万	1.04亿	4.053%
2026-10-01	23.400	24.130	24.460	23.290	0.930	4.009%	429.30万	1.04亿	4.053%
2026-09-30	23.400	24.130	24.460	23.290	0.930	4.009%	4.29万	0.00亿	0.000%
2026-09-29	22.920	23.200	23.400	22.860	0.090	0.389%	2.01万	0.00亿	0.000%
2026-09-28	23.650	23.110	23.700	22.650	-0.310	-1.324%	2.52万	0.00亿	0.000%
2026-09-27	24.050	23.420	24.070	23.370	-0.530	-2.213%	214.37万	0.51亿	2.024%
2026-09-24	24.050	23.420	24.070	23.370	-0.530	-2.213%	2.14万	0.00亿	0.000%
2026-09-23	24.050	23.950	24.320	23.620	0.010	0.042%	1.99万	0.00亿	0.000%
2026-09-22	24.120	23.940	24.350	23.550	0.160	0.673%	2.32万	0.00亿	0.000%
2026-09-21	22.970	23.780	23.950	22.810	0.790	3.436%	2.50万	0.00亿	0.000%
2026-09-18	22.970	22.990	23.380	22.860	0.150	0.657%	1.99万	0.00亿	0.000%
2026-09-17	22.880	22.840	23.130	22.480	-0.080	-0.349%	1.68万	0.00亿	0.000%
2026-09-16	22.200	22.920	23.150	22.000	0.650	2.919%	2.38万	0.00亿	0.000%
2026-09-15	22.890	22.270	22.890	22.220	-0.620	-2.709%	1.77万	0.00亿	0.000%
2026-09-14	22.250	22.890	23.240	22.000	0.530	2.370%	2.84万	0.00亿	0.000%
2026-09-11	22.790	22.360	23.000	21.900	-0.670	-2.909%	2.33万	0.00亿	0.000%
2026-09-10	23.610	23.030	23.770	22.930	-0.750	-3.154%	1.88万	0.00亿	0.000%
2026-09-09	23.880	23.780	24.110	23.570	-0.130	-0.544%	2.19万	0.00亿	0.000%
2026-09-08	23.300	23.910	24.050	23.120	0.620	2.662%	2.55万	0.00亿	0.000%
2026-09-07	23.250	23.290	23.450	22.870	0.200	0.866%	2.72万	0.00亿	0.000%
2026-09-04	23.540	23.090	23.800	22.900	-0.320	-1.367%	3.22万	0.00亿	0.000%
2026-09-03	24.180	23.410	24.330	23.410	-0.700	-2.903%	3.20万	0.00亿	0.000%
2026-09-02	24.220	24.110	24.680	23.750	-0.110	-0.454%	2.71万	0.00亿	0.000%
2026-09-01	23.940	24.220	24.440	23.800	0.240	1.001%	3.78万	0.00亿	0.000%
2026-08-31	24.000	23.980	24.140	23.620	-0.180	-0.745%	3.85万	0.00亿	0.000%
2026-08-28	23.760	24.160	24.490	23.600	0.450	1.898%	4.86万	0.00亿	0.000%
2026-08-27	22.750	23.710	23.960	22.750	0.890	3.900%	5.70万	0.00亿	0.000%
2026-08-26	24.030	22.820	24.330	22.640	-0.050	-0.219%	8.55万	0.00亿	0.000%
2026-08-25	22.060	22.870	22.870	21.580	0.690	3.111%	3.52万	0.00亿	0.000%
2026-08-24	22.400	22.180	22.610	21.710	-0.180	-0.805%	1.88万	0.00亿	0.000%
2026-08-21	21.930	22.360	22.450	21.710	0.220	0.994%	1.72万	0.00亿	0.000%
2026-08-20	22.400	22.140	22.550	21.950	0.060	0.272%	2.08万	0.00亿	0.000%
2026-08-19	22.700	22.080	22.790	21.650	-0.880	-3.833%	2.64万	0.00亿	0.000%
2026-08-18	22.890	22.960	23.180	22.680	0.010	0.044%	2.01万	0.00亿	0.000%
2026-08-17	22.420	22.950	23.100	22.300	0.530	2.364%	2.20万	0.00亿	0.000%
2026-08-14	22.000	22.420	22.790	22.000	0.410	1.863%	2.83万	0.00亿	0.000%
2026-08-13	22.750	22.010	22.850	21.930	-0.630	-2.783%	2.78万	0.00亿	0.000%
2026-08-12	22.350	22.640	22.740	22.200	0.250	1.117%	2.75万	0.00亿	0.000%
2026-08-11	22.540	22.390	22.750	22.200	-0.390	-1.712%	2.10万	0.00亿	0.000%
2026-08-10	22.350	22.780	22.780	22.020	0.380	1.696%	2.61万	0.00亿	0.000%
2026-08-07	21.990	22.400	22.400	21.370	0.410	1.864%	3.82万	0.00亿	0.000%
2026-08-06	20.870	21.990	22.540	20.810	0.840	3.972%	5.36万	0.00亿	0.000%
2026-08-05	20.820	21.150	21.380	20.760	0.350	1.683%	2.73万	0.00亿	0.000%
2026-08-04	20.870	20.800	21.050	20.580	0.220	1.069%	2.48万	0.00亿	0.000%
2026-08-03	20.200	20.580	20.670	19.820	0.360	1.780%	4.30万	0.00亿	0.000%
2026-07-31	19.570	20.220	20.580	19.490	0.920	4.767%	6.24万	0.00亿	0.000%
2026-07-30	19.490	19.300	19.800	19.120	-0.050	-0.258%	5.07万	0.00亿	0.000%
2026-07-29	18.880	19.350	19.530	18.820	0.340	1.789%	4.20万	0.00亿	0.000%
2026-07-28	18.810	19.010	19.440	18.810	-0.100	-0.523%	3.24万	0.00亿	0.000%
2026-07-27	18.390	19.110	19.240	18.160	0.680	3.690%	3.54万	0.00亿	0.000%
2026-07-24	18.600	18.430	18.950	18.250	-0.460	-2.435%	2.98万	0.00亿	0.000%
2026-07-23	17.920	18.890	18.950	17.900	0.790	4.365%	3.71万	0.00亿	0.000%
2026-07-22	18.370	18.100	18.630	17.900	-0.450	-2.426%	4.59万	0.00亿	0.000%
2026-07-21	18.270	18.550	18.550	16.570	0.370	2.035%	6.36万	0.00亿	0.000%
2026-07-20	19.620	18.180	19.950	17.930	-1.320	-6.769%	5.94万	0.00亿	0.000%
2026-07-17	20.790	19.500	21.000	19.270	-1.490	-7.099%	5.14万	0.00亿	0.000%
2026-07-16	21.200	20.990	21.660	20.650	-0.570	-2.644%	4.13万	0.00亿	0.000%
2026-07-15	21.850	21.560	22.040	21.300	-0.330	-1.508%	3.01万	0.00亿	0.000%
2026-07-14	21.470	21.890	21.890	21.000	0.390	1.814%	4.06万	0.00亿	0.000%
2026-07-13	22.860	21.500	23.440	21.200	-1.580	-6.846%	4.89万	0.00亿	0.000%
2026-07-10	23.410	23.080	23.760	23.000	-0.450	-1.912%	4.75万	0.00亿	0.000%
2026-07-09	23.600	23.530	23.920	22.370	-0.220	-0.926%	4.52万	0.00亿	0.000%
2026-07-08	24.860	23.750	25.210	23.610	-1.180	-4.733%	4.19万	0.00亿	0.000%
2026-07-07	26.160	24.930	26.670	24.830	-1.390	-5.281%	4.45万	0.00亿	0.000%
2026-07-06	26.550	26.320	27.880	26.220	-0.420	-1.571%	4.45万	0.00亿	0.000%
2026-07-03	28.150	26.740	28.680	26.700	-1.560	-5.512%	6.28万	0.00亿	0.000%
2026-07-02	28.700	28.300	29.730	28.130	-0.710	-2.447%	6.58万	0.00亿	0.000%
2026-07-01	26.960	29.010	29.320	26.830	1.780	6.537%	8.83万	0.00亿	0.000%
2026-06-30	26.680	27.230	27.470	26.060	0.300	1.114%	7.20万	0.00亿	0.000%
2026-06-29	27.290	26.930	28.610	26.310	-1.020	-3.649%	7.50万	0.00亿	0.000%
2026-06-26	30.260	27.950	30.260	27.620	-2.580	-8.451%	9.19万	0.00亿	0.000%
2026-06-25	32.200	30.530	32.800	29.790	-1.660	-5.157%	10.51万	0.00亿	0.000%
2026-06-24	31.010	32.190	33.000	30.770	1.180	3.805%	12.02万	0.00亿	0.000%
2026-06-23	30.800	31.010	31.600	30.600	0.210	0.682%	8.19万	0.00亿	0.000%
2026-06-22	28.290	30.800	31.810	28.140	2.000	6.944%	8.10万	0.00亿	0.000%
2026-06-18	29.480	28.800	29.980	28.490	-0.980	-3.291%	4.93万	0.00亿	0.000%
2026-06-17	29.740	29.780	30.150	29.320	-0.050	-0.168%	4.21万	0.00亿	0.000%
2026-06-16	28.920	29.830	29.970	28.350	0.640	2.193%	5.17万	0.00亿	0.000%
2026-06-15	28.970	29.190	29.620	28.800	0.320	1.108%	6.02万	0.00亿	0.000%
2026-06-12	28.550	28.870	29.710	28.000	0.070	0.243%	9.18万	0.00亿	0.000%
2026-06-11	31.500	28.800	32.650	28.200	-1.100	-3.679%	11.12万	0.00亿	0.000%
2026-06-10	28.910	29.900	30.080	28.800	0.190	0.640%	5.45万	0.00亿	0.000%
2026-06-09	30.600	29.710	30.860	28.730	-0.280	-0.934%	8.43万	0.00亿	0.000%
2026-06-08	28.980	29.990	31.810	28.920	1.070	3.700%	11.48万	0.00亿	0.000%
2026-06-05	28.590	28.920	29.510	27.600	0.240	0.837%	3.59万	0.00亿	0.000%
2026-06-04	28.520	28.680	29.000	28.400	-0.410	-1.409%	2.42万	0.00亿	0.000%
2026-06-03	29.290	29.090	29.700	28.460	-0.270	-0.920%	2.91万	0.00亿	0.000%
2026-06-02	29.750	29.360	30.140	28.660	-0.710	-2.361%	3.33万	0.00亿	0.000%
2026-06-01	30.500	30.070	31.160	29.860	0.110	0.367%	3.80万	0.00亿	0.000%
2026-05-29	30.720	29.960	30.910	29.820	-0.880	-2.853%	4.07万	0.00亿	0.000%
2026-05-28	29.800	30.840	31.310	29.300	0.850	2.834%	5.26万	0.00亿	0.000%
2026-05-27	30.370	29.990	31.480	29.750	-0.810	-2.630%	6.14万	0.00亿	0.000%
2026-05-26	31.430	30.800	31.780	30.490	-0.990	-3.114%	6.69万	0.00亿	0.000%
2026-05-25	33.800	31.790	34.180	31.550	-2.080	-6.141%	8.36万	0.00亿	0.000%
2026-05-22	33.230	33.870	34.290	32.880	1.070	3.262%	7.48万	0.00亿	0.000%
2026-05-21	33.860	32.800	35.910	32.700	-1.000	-2.959%	10.02万	0.00亿	0.000%
2026-05-20	32.950	33.800	34.710	32.700	0.390	1.167%	8.95万	0.00亿	0.000%
2026-05-19	34.860	33.410	35.200	32.800	-1.440	-4.132%	12.05万	0.00亿	0.000%
2026-05-18	35.700	34.850	36.750	34.220	-2.030	-5.504%	16.40万	0.00亿	0.000%
2026-05-15	33.110	36.880	38.960	33.110	4.410	13.582%	20.18万	0.00亿	0.000%
2026-05-14	31.500	32.470	32.970	31.100	0.770	2.429%	6.57万	0.00亿	0.000%
2026-05-13	30.110	31.700	33.200	29.640	1.500	4.967%	8.49万	0.00亿	0.000%
2026-05-12	30.960	30.200	31.480	29.860	-0.850	-2.738%	6.02万	0.00亿	0.000%
2026-05-11	30.300	31.050	31.460	30.150	1.070	3.569%	6.20万	0.00亿	0.000%
2026-05-08	28.700	29.980	30.520	28.580	1.070	3.701%	7.09万	0.00亿	0.000%
2026-05-07	29.290	28.910	30.000	26.230	-0.520	-1.767%	8.95万	0.00亿	0.000%
2026-05-06	28.710	29.430	29.580	28.200	0.910	3.191%	8.86万	0.00亿	0.000%
2026-04-30	27.650	28.520	29.450	27.550	0.720	2.590%	10.47万	0.00亿	0.000%
2026-04-29	26.340	27.800	28.490	26.100	1.040	3.886%	8.47万	0.00亿	0.000%
2026-04-28	26.200	26.760	27.550	26.200	0.850	3.281%	8.34万	0.00亿	0.000%
2026-04-27	25.550	25.910	25.920	24.620	0.620	2.452%	2.40万	0.00亿	0.000%
2026-04-24	25.130	25.290	25.520	24.720	0.100	0.397%	1.62万	0.00亿	0.000%
2026-04-23	25.530	25.190	25.900	24.920	-0.260	-1.022%	2.23万	0.00亿	0.000%
2026-04-22	24.880	25.450	25.680	24.710	0.380	1.516%	2.28万	0.00亿	0.000%
2026-04-21	24.450	25.070	25.180	24.390	0.460	1.869%	2.21万	0.00亿	0.000%
2026-04-20	24.350	24.610	24.850	24.190	0.220	0.902%	1.64万	0.00亿	0.000%
2026-04-17	24.400	24.390	24.800	24.060	-0.010	-0.041%	1.59万	0.00亿	0.000%
2026-04-16	23.820	24.400	24.560	23.700	0.590	2.478%	1.84万	0.00亿	0.000%
2026-04-15	24.220	23.810	24.260	23.700	-0.300	-1.244%	1.85万	0.00亿	0.000%
2026-04-14	24.470	24.110	24.580	23.650	-0.350	-1.431%	2.80万	0.00亿	0.000%
2026-04-13	24.540	24.460	24.560	24.000	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-10	24.500	24.460	24.930	24.460	-0.010	-0.041%	1.63万	0.00亿	0.000%
2026-04-09	24.640	24.470	24.700	24.270	-0.270	-1.091%	1.80万	0.00亿	0.000%
2026-04-08	23.970	24.740	24.740	23.750	0.720	2.998%	3.41万	0.00亿	0.000%
2026-04-07	22.720	24.020	24.210	22.550	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-03	23.600	22.550	23.640	22.430	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-02	24.120	23.420	24.120	23.170	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-01	23.940	24.130	24.310	23.750	0.000	0.000%	2.62万	0.00亿	0.000%