光明地产（600708）历史行情
以下为光明地产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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.980 | 2.960 | 3.010 | 2.920 | -0.030 | -1.000% | 17.60万 | 0.52亿 | 0.790% |
| 2026-10-12 | 3.080 | 2.990 | 3.090 | 2.970 | -0.100 | -3.240% | 20.04万 | 0.60亿 | 0.900% |
| 2026-10-09 | 3.070 | 3.090 | 3.110 | 2.980 | 0.020 | 0.650% | 21.89万 | 0.66亿 | 0.980% |
| 2026-10-08 | 3.090 | 3.070 | 3.140 | 3.040 | -0.050 | -1.600% | 24.40万 | 0.76亿 | 1.100% |
| 2026-10-07 | 3.140 | 3.120 | 3.170 | 2.960 | 0.000 | 0.000% | 5,036.57万 | 1.54亿 | 2.263% |
| 2026-10-06 | 3.140 | 3.120 | 3.170 | 2.960 | 0.000 | 0.000% | 5,036.57万 | 1.54亿 | 2.263% |
| 2026-10-05 | 3.140 | 3.120 | 3.170 | 2.960 | 0.000 | 0.000% | 5,036.57万 | 1.54亿 | 2.263% |
| 2026-10-02 | 3.140 | 3.120 | 3.170 | 2.960 | 0.000 | 0.000% | 5,036.57万 | 1.54亿 | 2.263% |
| 2026-10-01 | 3.140 | 3.120 | 3.170 | 2.960 | 0.000 | 0.000% | 5,036.57万 | 1.54亿 | 2.263% |
| 2026-09-30 | 3.140 | 3.120 | 3.170 | 2.960 | 0.000 | 0.000% | 50.37万 | 1.54亿 | 2.260% |
| 2026-09-29 | 2.990 | 3.120 | 3.150 | 2.980 | 0.120 | 4.000% | 29.13万 | 0.90亿 | 1.310% |
| 2026-09-28 | 3.040 | 3.000 | 3.050 | 2.970 | -0.030 | -0.990% | 16.62万 | 0.50亿 | 0.750% |
| 2026-09-27 | 3.080 | 3.030 | 3.140 | 3.020 | -0.070 | -2.258% | 1,977.55万 | 0.60亿 | 0.889% |
| 2026-09-24 | 3.080 | 3.030 | 3.140 | 3.020 | -0.070 | -2.260% | 19.78万 | 0.60亿 | 0.890% |
| 2026-09-23 | 3.140 | 3.100 | 3.250 | 3.100 | -0.020 | -0.640% | 30.67万 | 0.97亿 | 1.380% |
| 2026-09-22 | 3.150 | 3.120 | 3.170 | 3.080 | -0.040 | -1.270% | 27.48万 | 0.86亿 | 1.240% |
| 2026-09-21 | 3.020 | 3.160 | 3.190 | 2.990 | 0.120 | 3.950% | 31.81万 | 0.99亿 | 1.430% |
| 2026-09-18 | 2.970 | 3.040 | 3.070 | 2.970 | 0.060 | 2.010% | 15.39万 | 0.46亿 | 0.690% |
| 2026-09-17 | 2.970 | 2.980 | 3.000 | 2.950 | 0.010 | 0.340% | 8.43万 | 0.25亿 | 0.380% |
| 2026-09-16 | 2.940 | 2.970 | 2.980 | 2.910 | 0.030 | 1.020% | 6.85万 | 0.20亿 | 0.310% |
| 2026-09-15 | 2.970 | 2.940 | 2.990 | 2.920 | -0.040 | -1.340% | 11.80万 | 0.35亿 | 0.530% |
| 2026-09-14 | 2.980 | 2.980 | 3.010 | 2.960 | -0.030 | -1.000% | 10.66万 | 0.32亿 | 0.480% |
| 2026-09-11 | 3.120 | 3.010 | 3.120 | 2.970 | -0.100 | -3.220% | 25.69万 | 0.77亿 | 1.150% |
| 2026-09-10 | 3.060 | 3.110 | 3.120 | 3.030 | 0.050 | 1.630% | 17.52万 | 0.54亿 | 0.790% |
| 2026-09-09 | 3.130 | 3.060 | 3.140 | 3.040 | -0.080 | -2.550% | 23.58万 | 0.73亿 | 1.060% |
| 2026-09-08 | 3.060 | 3.140 | 3.220 | 3.060 | 0.070 | 2.280% | 22.13万 | 0.70亿 | 0.990% |
| 2026-09-07 | 3.030 | 3.070 | 3.080 | 3.000 | 0.030 | 0.990% | 11.76万 | 0.36亿 | 0.530% |
| 2026-09-04 | 3.000 | 3.040 | 3.110 | 3.000 | 0.040 | 1.330% | 21.70万 | 0.67亿 | 0.980% |
| 2026-09-03 | 3.020 | 3.000 | 3.050 | 2.990 | 0.000 | 0.000% | 10.79万 | 0.33亿 | 0.490% |
| 2026-09-02 | 3.040 | 3.000 | 3.060 | 2.950 | -0.070 | -2.280% | 18.70万 | 0.56亿 | 0.840% |
| 2026-09-01 | 3.030 | 3.070 | 3.110 | 3.020 | 0.010 | 0.330% | 13.43万 | 0.41亿 | 0.600% |
| 2026-08-31 | 3.200 | 3.060 | 3.210 | 3.040 | -0.050 | -1.610% | 24.80万 | 0.77亿 | 1.110% |
| 2026-08-28 | 3.070 | 3.110 | 3.160 | 3.040 | 0.040 | 1.300% | 21.62万 | 0.67亿 | 0.970% |
| 2026-08-27 | 3.040 | 3.070 | 3.080 | 3.030 | 0.010 | 0.330% | 10.10万 | 0.31亿 | 0.450% |
| 2026-08-26 | 3.050 | 3.060 | 3.090 | 3.030 | 0.010 | 0.330% | 9.08万 | 0.28亿 | 0.410% |
| 2026-08-25 | 2.970 | 3.050 | 3.060 | 2.970 | 0.050 | 1.670% | 12.85万 | 0.39亿 | 0.580% |
| 2026-08-24 | 3.030 | 3.000 | 3.070 | 2.960 | -0.040 | -1.320% | 15.66万 | 0.47亿 | 0.700% |
| 2026-08-21 | 3.040 | 3.040 | 3.080 | 2.960 | -0.040 | -1.300% | 14.96万 | 0.45亿 | 0.670% |
| 2026-08-20 | 3.010 | 3.080 | 3.170 | 2.980 | 0.080 | 2.670% | 18.76万 | 0.58亿 | 0.840% |
| 2026-08-19 | 3.140 | 3.000 | 3.160 | 2.990 | -0.150 | -4.760% | 18.37万 | 0.56亿 | 0.830% |
| 2026-08-18 | 3.180 | 3.150 | 3.240 | 3.140 | -0.020 | -0.630% | 11.68万 | 0.37亿 | 0.520% |
| 2026-08-17 | 3.180 | 3.170 | 3.180 | 3.130 | 0.010 | 0.320% | 13.95万 | 0.44亿 | 0.630% |
| 2026-08-14 | 3.260 | 3.160 | 3.290 | 3.140 | -0.090 | -2.770% | 18.32万 | 0.58亿 | 0.820% |
| 2026-08-13 | 3.290 | 3.250 | 3.390 | 3.210 | -0.040 | -1.220% | 24.98万 | 0.82亿 | 1.120% |
| 2026-08-12 | 3.190 | 3.290 | 3.300 | 3.160 | 0.100 | 3.130% | 27.02万 | 0.88亿 | 1.210% |
| 2026-08-11 | 3.180 | 3.190 | 3.240 | 3.160 | -0.010 | -0.310% | 12.72万 | 0.41亿 | 0.570% |
| 2026-08-10 | 3.200 | 3.200 | 3.230 | 3.170 | 0.010 | 0.310% | 12.11万 | 0.39亿 | 0.540% |
| 2026-08-07 | 3.240 | 3.190 | 3.250 | 3.100 | -0.070 | -2.150% | 26.17万 | 0.83亿 | 1.180% |
| 2026-08-06 | 3.220 | 3.260 | 3.310 | 3.200 | 0.040 | 1.240% | 19.78万 | 0.65亿 | 0.890% |
| 2026-08-05 | 3.240 | 3.220 | 3.320 | 3.160 | -0.060 | -1.830% | 26.40万 | 0.86亿 | 1.190% |
| 2026-08-04 | 3.070 | 3.280 | 3.330 | 3.030 | 0.210 | 6.840% | 40.52万 | 1.30亿 | 1.820% |
| 2026-08-03 | 3.090 | 3.070 | 3.130 | 3.020 | -0.020 | -0.650% | 21.89万 | 0.67亿 | 0.980% |
| 2026-07-31 | 3.000 | 3.090 | 3.110 | 3.000 | 0.120 | 4.040% | 15.09万 | 0.46亿 | 0.680% |
| 2026-07-30 | 3.070 | 2.970 | 3.110 | 2.920 | -0.090 | -2.940% | 20.45万 | 0.62亿 | 0.920% |
| 2026-07-29 | 3.010 | 3.060 | 3.090 | 3.000 | 0.040 | 1.320% | 10.77万 | 0.33亿 | 0.480% |
| 2026-07-28 | 2.930 | 3.020 | 3.070 | 2.920 | 0.060 | 2.030% | 12.04万 | 0.36亿 | 0.540% |
| 2026-07-27 | 2.900 | 2.960 | 2.980 | 2.890 | 0.050 | 1.720% | 9.56万 | 0.28亿 | 0.430% |
| 2026-07-24 | 2.940 | 2.910 | 2.970 | 2.900 | -0.050 | -1.690% | 7.52万 | 0.22亿 | 0.340% |
| 2026-07-23 | 2.910 | 2.960 | 2.990 | 2.890 | 0.050 | 1.720% | 14.71万 | 0.43亿 | 0.660% |
| 2026-07-22 | 2.900 | 2.910 | 2.960 | 2.890 | -0.010 | -0.340% | 13.80万 | 0.40亿 | 0.620% |
| 2026-07-21 | 2.990 | 2.920 | 3.000 | 2.800 | -0.040 | -1.350% | 31.53万 | 0.91亿 | 1.420% |
| 2026-07-20 | 3.090 | 2.960 | 3.130 | 2.910 | -0.100 | -3.270% | 27.87万 | 0.84亿 | 1.250% |
| 2026-07-17 | 3.260 | 3.060 | 3.330 | 3.040 | -0.200 | -6.130% | 30.25万 | 0.95亿 | 1.360% |
| 2026-07-16 | 3.390 | 3.260 | 3.430 | 3.240 | -0.140 | -4.120% | 25.20万 | 0.84亿 | 1.130% |
| 2026-07-15 | 3.260 | 3.400 | 3.460 | 3.190 | 0.150 | 4.620% | 36.53万 | 1.23亿 | 1.640% |
| 2026-07-14 | 3.120 | 3.250 | 3.320 | 3.090 | 0.130 | 4.170% | 25.69万 | 0.82亿 | 1.150% |
| 2026-07-13 | 3.310 | 3.120 | 3.350 | 3.080 | -0.200 | -6.020% | 31.89万 | 1.02亿 | 1.430% |
| 2026-07-10 | 3.170 | 3.320 | 3.350 | 3.160 | 0.110 | 3.430% | 26.35万 | 0.86亿 | 1.180% |
| 2026-07-09 | 3.140 | 3.210 | 3.250 | 3.110 | 0.060 | 1.900% | 17.57万 | 0.56亿 | 0.790% |
| 2026-07-08 | 3.340 | 3.150 | 3.370 | 3.150 | -0.200 | -5.970% | 26.50万 | 0.85亿 | 1.190% |
| 2026-07-07 | 3.330 | 3.350 | 3.390 | 3.210 | 0.040 | 1.210% | 28.29万 | 0.94亿 | 1.270% |
| 2026-07-06 | 3.190 | 3.310 | 3.480 | 3.170 | 0.110 | 3.440% | 38.46万 | 1.28亿 | 1.730% |
| 2026-07-03 | 3.270 | 3.200 | 3.300 | 3.170 | -0.050 | -1.540% | 18.90万 | 0.61亿 | 0.850% |
| 2026-07-02 | 3.240 | 3.250 | 3.360 | 3.220 | 0.000 | 0.000% | 21.15万 | 0.70亿 | 0.950% |
| 2026-07-01 | 3.210 | 3.250 | 3.330 | 3.170 | 0.040 | 1.250% | 28.67万 | 0.93亿 | 1.290% |
| 2026-06-30 | 3.220 | 3.210 | 3.250 | 3.090 | 0.010 | 0.310% | 26.53万 | 0.84亿 | 1.190% |
| 2026-06-29 | 3.320 | 3.200 | 3.320 | 3.070 | -0.080 | -2.440% | 39.81万 | 1.27亿 | 1.790% |
| 2026-06-26 | 3.570 | 3.280 | 3.600 | 3.280 | -0.360 | -9.890% | 58.69万 | 1.99亿 | 2.640% |
| 2026-06-25 | 3.370 | 3.640 | 3.680 | 3.310 | 0.290 | 8.660% | 60.08万 | 2.12亿 | 2.700% |
| 2026-06-24 | 3.280 | 3.350 | 3.410 | 3.190 | 0.060 | 1.820% | 46.99万 | 1.56亿 | 2.110% |
| 2026-06-23 | 2.960 | 3.290 | 3.290 | 2.950 | 0.300 | 10.030% | 46.31万 | 1.47亿 | 2.080% |
| 2026-06-22 | 2.850 | 2.990 | 3.030 | 2.740 | 0.140 | 4.910% | 37.65万 | 1.08亿 | 1.690% |
| 2026-06-18 | 2.940 | 2.850 | 3.190 | 2.830 | -0.090 | -3.060% | 47.69万 | 1.40亿 | 2.140% |
| 2026-06-17 | 2.930 | 2.940 | 2.950 | 2.850 | 0.000 | 0.000% | 27.09万 | 0.78亿 | 1.220% |
| 2026-06-16 | 2.930 | 2.940 | 2.970 | 2.840 | 0.010 | 0.340% | 23.86万 | 0.69亿 | 1.070% |
| 2026-06-15 | 2.890 | 2.930 | 2.970 | 2.890 | 0.040 | 1.380% | 16.64万 | 0.49亿 | 0.750% |
| 2026-06-12 | 2.860 | 2.890 | 2.940 | 2.820 | 0.040 | 1.400% | 21.16万 | 0.61亿 | 0.950% |
| 2026-06-11 | 2.920 | 2.850 | 2.950 | 2.820 | -0.110 | -3.720% | 25.69万 | 0.74亿 | 1.150% |
| 2026-06-10 | 3.020 | 2.960 | 3.050 | 2.920 | -0.080 | -2.630% | 27.04万 | 0.81亿 | 1.220% |
| 2026-06-09 | 3.040 | 3.040 | 3.050 | 2.890 | 0.020 | 0.660% | 27.14万 | 0.80亿 | 1.220% |
| 2026-06-08 | 3.020 | 3.020 | 3.100 | 2.970 | -0.060 | -1.950% | 32.76万 | 0.99亿 | 1.470% |
| 2026-06-05 | 3.080 | 3.080 | 3.150 | 3.040 | -0.040 | -1.280% | 29.44万 | 0.91亿 | 1.320% |
| 2026-06-04 | 3.110 | 3.120 | 3.180 | 3.000 | 0.010 | 0.320% | 38.22万 | 1.18亿 | 1.720% |
| 2026-06-03 | 3.240 | 3.110 | 3.270 | 3.090 | -0.120 | -3.720% | 37.66万 | 1.19亿 | 1.690% |
| 2026-06-02 | 3.230 | 3.230 | 3.290 | 3.150 | -0.020 | -0.620% | 28.98万 | 0.93亿 | 1.300% |
| 2026-06-01 | 3.270 | 3.250 | 3.310 | 3.140 | -0.040 | -1.220% | 38.07万 | 1.23亿 | 1.710% |
| 2026-05-29 | 3.280 | 3.290 | 3.400 | 3.270 | 0.020 | 0.610% | 28.62万 | 0.95亿 | 1.290% |
| 2026-05-28 | 3.210 | 3.270 | 3.310 | 3.190 | 0.050 | 1.550% | 21.05万 | 0.68亿 | 0.950% |
| 2026-05-27 | 3.330 | 3.220 | 3.350 | 3.190 | -0.100 | -3.010% | 25.64万 | 0.83亿 | 1.150% |
| 2026-05-26 | 3.380 | 3.320 | 3.530 | 3.300 | -0.070 | -2.060% | 30.44万 | 1.03亿 | 1.370% |
| 2026-05-25 | 3.370 | 3.390 | 3.420 | 3.330 | 0.010 | 0.300% | 19.92万 | 0.67亿 | 0.900% |
| 2026-05-22 | 3.320 | 3.380 | 3.400 | 3.320 | 0.050 | 1.500% | 23.15万 | 0.78亿 | 1.040% |
| 2026-05-21 | 3.530 | 3.330 | 3.540 | 3.300 | -0.190 | -5.400% | 37.17万 | 1.28亿 | 1.670% |
| 2026-05-20 | 3.650 | 3.520 | 3.680 | 3.500 | -0.130 | -3.560% | 39.08万 | 1.39亿 | 1.760% |
| 2026-05-19 | 3.840 | 3.650 | 3.950 | 3.650 | -0.130 | -3.440% | 42.95万 | 1.61亿 | 1.930% |
| 2026-05-18 | 3.700 | 3.780 | 3.790 | 3.660 | 0.080 | 2.160% | 37.70万 | 1.40亿 | 1.690% |
| 2026-05-15 | 3.770 | 3.700 | 3.780 | 3.660 | -0.060 | -1.600% | 28.36万 | 1.06亿 | 1.270% |
| 2026-05-14 | 3.880 | 3.760 | 3.890 | 3.760 | -0.120 | -3.090% | 34.35万 | 1.31亿 | 1.540% |
| 2026-05-13 | 3.970 | 3.880 | 3.980 | 3.830 | -0.090 | -2.270% | 41.38万 | 1.61亿 | 1.860% |
| 2026-05-12 | 4.090 | 3.970 | 4.120 | 3.920 | -0.120 | -2.930% | 47.85万 | 1.92亿 | 2.150% |
| 2026-05-11 | 3.900 | 4.090 | 4.160 | 3.860 | 0.180 | 4.600% | 59.38万 | 2.39亿 | 2.670% |
| 2026-05-08 | 3.830 | 3.910 | 3.960 | 3.810 | 0.070 | 1.820% | 29.28万 | 1.14亿 | 1.320% |
| 2026-05-07 | 3.820 | 3.840 | 3.890 | 3.770 | 0.020 | 0.520% | 34.64万 | 1.33亿 | 1.560% |
| 2026-05-06 | 3.820 | 3.820 | 3.840 | 3.710 | 0.020 | 0.530% | 34.74万 | 1.31亿 | 1.560% |
| 2026-04-30 | 3.740 | 3.800 | 3.900 | 3.680 | 0.060 | 1.600% | 64.48万 | 2.45亿 | 2.900% |
| 2026-04-29 | 3.400 | 3.740 | 3.740 | 3.380 | 0.340 | 10.000% | 67.19万 | 2.42亿 | 3.020% |
| 2026-04-28 | 3.380 | 3.400 | 3.440 | 3.340 | 0.010 | 0.290% | 33.42万 | 1.13亿 | 1.500% |
| 2026-04-27 | 3.340 | 3.390 | 3.400 | 3.230 | 0.050 | 1.500% | 34.46万 | 1.14亿 | 1.550% |
| 2026-04-24 | 3.240 | 3.340 | 3.410 | 3.240 | 0.070 | 2.140% | 44.67万 | 1.50亿 | 2.010% |
| 2026-04-23 | 3.280 | 3.270 | 3.350 | 3.210 | -0.010 | -0.300% | 24.83万 | 0.81亿 | 1.120% |
| 2026-04-22 | 3.280 | 3.280 | 3.320 | 3.240 | 0.000 | 0.000% | 16.37万 | 0.54亿 | 0.740% |
| 2026-04-21 | 3.270 | 3.280 | 3.290 | 3.220 | 0.010 | 0.310% | 21.66万 | 0.70亿 | 0.970% |
| 2026-04-20 | 3.280 | 3.270 | 3.290 | 3.220 | -0.020 | -0.610% | 22.79万 | 0.74亿 | 1.020% |
| 2026-04-17 | 3.360 | 3.290 | 3.410 | 3.110 | -0.070 | -2.080% | 41.03万 | 1.35亿 | 1.840% |
| 2026-04-16 | 3.360 | 3.360 | 3.370 | 3.320 | 0.020 | 0.600% | 16.22万 | 0.54亿 | 0.730% |
| 2026-04-15 | 3.430 | 3.340 | 3.470 | 3.330 | 0.000 | 0.000% | 23.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.370 | 3.430 | 3.460 | 3.360 | 0.060 | 1.780% | 28.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.330 | 3.370 | 3.380 | 3.310 | 0.000 | 0.000% | 19.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.320 | 3.360 | 3.380 | 3.320 | 0.000 | 0.000% | 20.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.410 | 3.330 | 3.410 | 3.310 | 0.000 | 0.000% | 16.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.390 | 3.420 | 3.430 | 3.350 | 0.000 | 0.000% | 23.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.270 | 3.310 | 3.350 | 3.260 | 0.000 | 0.000% | 15.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.330 | 3.270 | 3.340 | 3.230 | 0.000 | 0.000% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.410 | 3.320 | 3.440 | 3.310 | 0.000 | 0.000% | 27.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.450 | 3.430 | 3.490 | 3.360 | 0.000 | 0.000% | 35.06万 | 0.00亿 | 0.000% |