春光集团（301531）历史行情

以下为春光集团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	49.900	46.890	50.080	46.860	-2.610	-5.273%	255.34万	1.22亿	5.446%
2026-10-01	49.900	46.890	50.080	46.860	-2.610	-5.273%	255.34万	1.22亿	5.446%
2026-09-30	49.900	46.890	50.080	46.860	-2.610	-5.273%	2.55万	0.00亿	0.000%
2026-09-29	48.290	49.500	51.200	48.100	0.700	1.434%	2.66万	0.00亿	0.000%
2026-09-28	52.370	48.800	52.880	47.720	-2.580	-5.021%	3.43万	0.00亿	0.000%
2026-09-27	52.660	51.380	52.820	51.370	-1.870	-3.512%	239.94万	1.24亿	5.118%
2026-09-24	52.660	51.380	52.820	51.370	-1.870	-3.512%	2.40万	0.00亿	0.000%
2026-09-23	53.180	53.250	53.290	52.130	0.410	0.776%	2.53万	0.00亿	0.000%
2026-09-22	54.910	52.840	55.250	52.710	-1.610	-2.957%	3.84万	0.00亿	0.000%
2026-09-21	54.940	54.450	56.550	54.260	-0.420	-0.765%	4.54万	0.00亿	0.000%
2026-09-18	51.050	54.870	55.890	50.890	4.300	8.503%	5.98万	0.00亿	0.000%
2026-09-17	51.090	50.570	52.300	50.200	-1.290	-2.487%	3.01万	0.00亿	0.000%
2026-09-16	50.940	51.860	52.190	50.030	0.910	1.786%	4.46万	0.00亿	0.000%
2026-09-15	49.100	50.950	52.970	48.800	2.710	5.618%	6.60万	0.00亿	0.000%
2026-09-14	44.070	48.240	49.490	43.690	3.620	8.113%	4.24万	0.00亿	0.000%
2026-09-11	44.320	44.620	45.100	42.500	-0.160	-0.357%	2.15万	0.00亿	0.000%
2026-09-10	46.300	44.780	46.300	44.660	-1.320	-2.863%	1.34万	0.00亿	0.000%
2026-09-09	46.790	46.100	47.500	45.950	-0.540	-1.158%	1.12万	0.00亿	0.000%
2026-09-08	47.790	46.640	47.800	46.480	-1.040	-2.181%	1.44万	0.00亿	0.000%
2026-09-07	46.340	47.680	48.080	46.330	1.340	2.892%	1.69万	0.00亿	0.000%
2026-09-04	48.450	46.340	49.290	45.900	-1.540	-3.216%	2.22万	0.00亿	0.000%
2026-09-03	49.000	47.880	49.050	47.450	-0.550	-1.136%	1.72万	0.00亿	0.000%
2026-09-02	49.080	48.430	49.080	47.820	-1.090	-2.201%	1.74万	0.00亿	0.000%
2026-09-01	51.060	49.520	51.070	49.050	-1.550	-3.035%	2.29万	0.00亿	0.000%
2026-08-31	50.580	51.070	51.260	49.470	-0.190	-0.371%	2.12万	0.00亿	0.000%
2026-08-28	52.500	51.260	53.200	51.180	-1.630	-3.082%	2.52万	0.00亿	0.000%
2026-08-27	49.370	52.890	52.960	49.260	3.640	7.391%	4.20万	0.00亿	0.000%
2026-08-26	48.740	49.250	50.860	47.800	0.540	1.109%	2.31万	0.00亿	0.000%
2026-08-25	48.350	48.710	49.250	47.280	0.360	0.745%	1.51万	0.00亿	0.000%
2026-08-24	50.060	48.350	50.400	47.110	-1.500	-3.009%	2.10万	0.00亿	0.000%
2026-08-21	49.520	49.850	50.320	48.750	-0.500	-0.993%	1.86万	0.00亿	0.000%
2026-08-20	50.500	50.350	51.500	49.910	0.840	1.697%	2.31万	0.00亿	0.000%
2026-08-19	52.880	49.510	52.900	49.500	-4.520	-8.366%	3.38万	0.00亿	0.000%
2026-08-18	53.990	54.030	55.050	53.110	-0.650	-1.189%	2.97万	0.00亿	0.000%
2026-08-17	54.200	54.680	54.680	53.000	1.480	2.782%	4.11万	0.00亿	0.000%
2026-08-14	50.990	53.200	53.500	50.550	2.520	4.972%	4.11万	0.00亿	0.000%
2026-08-13	51.790	50.680	52.680	50.660	-0.570	-1.112%	2.98万	0.00亿	0.000%
2026-08-12	51.080	51.250	51.720	50.890	-0.130	-0.253%	1.66万	0.00亿	0.000%
2026-08-11	51.000	51.380	52.490	50.420	-0.120	-0.233%	2.58万	0.00亿	0.000%
2026-08-10	52.000	51.500	52.480	50.500	-0.480	-0.923%	2.89万	0.00亿	0.000%
2026-08-07	50.500	51.980	52.510	50.500	0.830	1.623%	3.91万	0.00亿	0.000%
2026-08-06	51.350	51.150	53.500	50.380	-0.730	-1.407%	4.31万	0.00亿	0.000%
2026-08-05	48.500	51.880	52.180	48.010	3.070	6.290%	4.88万	0.00亿	0.000%
2026-08-04	47.000	48.810	49.100	46.220	2.720	5.901%	4.07万	0.00亿	0.000%
2026-08-03	46.590	46.090	47.270	45.680	0.010	0.022%	2.37万	0.00亿	0.000%
2026-07-31	47.000	46.080	49.100	46.010	1.160	2.582%	4.13万	0.00亿	0.000%
2026-07-30	47.320	44.920	47.930	43.960	-2.980	-6.221%	3.98万	0.00亿	0.000%
2026-07-29	47.030	47.900	48.540	46.060	1.460	3.144%	3.44万	0.00亿	0.000%
2026-07-28	47.080	46.440	48.310	46.230	-2.070	-4.267%	2.65万	0.00亿	0.000%
2026-07-27	47.550	48.510	48.530	46.410	0.400	0.831%	2.90万	0.00亿	0.000%
2026-07-24	48.730	48.110	48.910	46.880	-1.660	-3.335%	3.47万	0.00亿	0.000%
2026-07-23	47.780	49.770	50.660	47.780	1.980	4.143%	5.11万	0.00亿	0.000%
2026-07-22	47.840	47.790	51.800	47.100	-0.010	-0.021%	5.80万	0.00亿	0.000%
2026-07-21	43.690	47.800	47.800	40.500	4.920	11.474%	5.35万	0.00亿	0.000%
2026-07-20	46.990	42.880	48.000	41.600	-3.280	-7.106%	4.17万	0.00亿	0.000%
2026-07-17	49.020	46.160	49.460	45.730	-3.300	-6.672%	3.31万	0.00亿	0.000%
2026-07-16	50.180	49.460	51.350	49.100	-1.260	-2.484%	2.91万	0.00亿	0.000%
2026-07-15	54.010	50.720	54.300	50.110	-2.880	-5.373%	2.96万	0.00亿	0.000%
2026-07-14	52.970	53.600	53.840	50.500	1.610	3.097%	3.45万	0.00亿	0.000%
2026-07-13	56.000	51.990	56.880	51.000	-5.220	-9.124%	4.57万	0.00亿	0.000%
2026-07-10	58.680	57.210	60.250	57.200	-1.310	-2.239%	4.24万	0.00亿	0.000%
2026-07-09	58.200	58.520	58.870	56.280	0.320	0.550%	3.92万	0.00亿	0.000%
2026-07-08	61.200	58.200	61.480	57.500	-3.000	-4.902%	4.19万	0.00亿	0.000%
2026-07-07	62.670	61.200	64.190	60.860	-1.920	-3.042%	3.35万	0.00亿	0.000%
2026-07-06	67.500	63.120	68.280	62.690	-4.360	-6.461%	4.94万	0.00亿	0.000%
2026-07-03	70.190	67.480	70.880	67.430	-3.490	-4.918%	6.07万	0.00亿	0.000%
2026-07-02	72.560	70.970	74.960	70.000	-2.910	-3.939%	6.36万	0.00亿	0.000%
2026-07-01	75.000	73.880	77.710	72.860	-1.110	-1.480%	7.83万	0.00亿	0.000%
2026-06-30	70.030	74.990	75.680	69.070	2.990	4.153%	8.16万	0.00亿	0.000%
2026-06-29	69.040	72.000	76.780	68.400	4.990	7.447%	9.94万	0.00亿	0.000%
2026-06-26	73.310	67.010	73.310	66.680	-7.640	-10.234%	7.66万	0.00亿	0.000%
2026-06-25	72.900	74.650	75.580	68.120	2.660	3.695%	10.95万	0.00亿	0.000%
2026-06-24	70.030	71.990	72.720	69.700	1.650	2.346%	5.64万	0.00亿	0.000%
2026-06-23	73.550	70.340	74.500	70.080	-4.260	-5.710%	6.92万	0.00亿	0.000%
2026-06-22	74.980	74.600	78.530	73.210	-0.380	-0.507%	8.43万	0.00亿	0.000%
2026-06-18	69.190	74.980	77.200	68.770	5.110	7.314%	9.75万	0.00亿	0.000%
2026-06-17	70.270	69.870	71.990	68.770	-1.720	-2.403%	7.02万	0.00亿	0.000%
2026-06-16	68.380	71.590	73.980	67.760	3.210	4.694%	9.55万	0.00亿	0.000%
2026-06-15	65.010	68.380	68.450	65.000	3.860	5.983%	6.43万	0.00亿	0.000%
2026-06-12	65.000	64.520	68.000	64.000	0.550	0.860%	7.10万	0.00亿	0.000%
2026-06-11	64.500	63.970	65.370	62.650	-1.630	-2.485%	6.07万	0.00亿	0.000%
2026-06-10	69.000	65.600	69.000	64.680	-4.480	-6.393%	8.34万	0.00亿	0.000%
2026-06-09	73.010	70.080	75.660	69.180	-2.730	-3.749%	8.52万	0.00亿	0.000%
2026-06-08	75.580	72.810	80.530	72.300	-7.390	-9.214%	8.87万	0.00亿	0.000%
2026-06-05	77.750	80.200	82.660	74.750	2.450	3.151%	11.78万	0.00亿	0.000%
2026-06-04	76.980	77.750	78.500	72.500	0.820	1.066%	8.51万	0.00亿	0.000%
2026-06-03	75.560	76.930	78.300	75.550	1.630	2.165%	7.06万	0.00亿	0.000%
2026-06-02	76.040	75.300	77.000	71.710	-2.010	-2.600%	7.56万	0.00亿	0.000%
2026-06-01	75.200	77.310	79.970	75.100	2.760	3.702%	8.15万	0.00亿	0.000%
2026-05-29	80.680	74.550	81.290	73.730	-6.170	-7.644%	9.05万	0.00亿	0.000%
2026-05-28	75.030	80.720	82.820	75.010	4.340	5.682%	10.06万	0.00亿	0.000%
2026-05-27	83.500	76.380	84.880	76.330	-8.560	-10.078%	11.36万	0.00亿	0.000%
2026-05-26	90.010	84.940	90.500	82.700	-7.880	-8.490%	11.61万	0.00亿	0.000%
2026-05-25	89.020	92.820	95.280	87.080	1.800	1.978%	13.65万	0.00亿	0.000%
2026-05-22	92.000	91.020	93.800	88.890	1.120	1.246%	11.81万	0.00亿	0.000%
2026-05-21	98.860	89.900	102.900	89.380	-13.170	-12.778%	18.68万	0.00亿	0.000%
2026-05-20	100.460	103.070	105.950	97.990	1.080	1.059%	16.96万	0.00亿	0.000%
2026-05-19	113.560	101.990	121.210	101.580	-9.010	-8.117%	24.07万	0.00亿	0.000%
2026-05-18	86.000	111.000	111.000	83.500	18.500	20.000%	25.46万	0.00亿	0.000%
2026-05-15	99.860	92.500	99.860	88.910	-14.400	-13.471%	22.33万	0.00亿	0.000%
2026-05-14	111.750	106.900	120.200	106.000	-3.710	-3.354%	25.05万	0.00亿	0.000%
2026-05-13	107.000	110.610	117.490	102.500	-3.960	-3.456%	27.16万	0.00亿	0.000%
2026-05-12	101.000	114.570	122.220	93.600	17.070	17.508%	35.23万	0.00亿	0.000%
2026-05-11	85.550	97.500	107.980	82.600	0.000	0.000%	38.99万	0.00亿	0.000%