海光信息（688041）历史行情
以下为海光信息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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 236.200 | 226.800 | 238.000 | 226.100 | -9.080 | -3.849% | 1,772.69万 | 40.57亿 | 0.763% |
| 2026-10-06 | 236.200 | 226.800 | 238.000 | 226.100 | -9.080 | -3.849% | 1,772.69万 | 40.57亿 | 0.763% |
| 2026-10-05 | 236.200 | 226.800 | 238.000 | 226.100 | -9.080 | -3.849% | 1,772.69万 | 40.57亿 | 0.763% |
| 2026-10-02 | 236.200 | 226.800 | 238.000 | 226.100 | -9.080 | -3.849% | 1,772.69万 | 40.57亿 | 0.763% |
| 2026-10-01 | 236.200 | 226.800 | 238.000 | 226.100 | -9.080 | -3.849% | 1,772.69万 | 40.57亿 | 0.763% |
| 2026-09-30 | 236.200 | 226.800 | 238.000 | 226.100 | -9.080 | -3.849% | 1,772.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 239.020 | 235.880 | 241.490 | 232.000 | -4.620 | -1.921% | 1,764.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 246.930 | 240.500 | 246.930 | 238.300 | -7.800 | -3.141% | 1,722.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 249.500 | 248.300 | 255.560 | 247.700 | -3.360 | -1.335% | 1,687.35万 | 42.37亿 | 0.726% |
| 2026-09-24 | 249.500 | 248.300 | 255.560 | 247.700 | -3.360 | -1.335% | 1,687.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 258.500 | 251.660 | 259.800 | 251.380 | -4.340 | -1.695% | 1,950.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 265.000 | 256.000 | 269.740 | 254.600 | 9.550 | 3.875% | 4,273.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 247.000 | 246.450 | 247.380 | 241.040 | 5.070 | 2.100% | 2,351.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 236.890 | 241.380 | 245.800 | 236.890 | 9.380 | 4.043% | 2,683.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 233.000 | 232.000 | 238.200 | 231.500 | -3.090 | -1.314% | 1,292.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 224.980 | 235.090 | 237.510 | 224.000 | 10.490 | 4.671% | 1,940.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 224.600 | 224.600 | 231.500 | 222.600 | 0.910 | 0.407% | 1,482.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 225.600 | 223.690 | 227.800 | 220.770 | -7.200 | -3.118% | 1,479.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 228.020 | 230.890 | 231.500 | 225.370 | -1.480 | -0.637% | 1,900.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 232.000 | 232.370 | 234.990 | 230.660 | -3.430 | -1.455% | 1,307.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 242.000 | 235.800 | 246.880 | 234.320 | -1.100 | -0.464% | 1,663.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 246.000 | 236.900 | 247.990 | 236.280 | -5.810 | -2.394% | 1,791.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 246.000 | 242.710 | 246.940 | 234.060 | -0.960 | -0.394% | 2,354.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 249.000 | 243.670 | 251.380 | 241.490 | -2.530 | -1.028% | 1,350.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 250.010 | 246.200 | 250.660 | 244.180 | -1.010 | -0.409% | 1,035.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 247.390 | 247.210 | 249.850 | 243.600 | -3.220 | -1.286% | 1,395.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 252.250 | 250.430 | 256.600 | 248.510 | -3.470 | -1.367% | 1,495.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 239.500 | 253.900 | 254.050 | 238.330 | 8.410 | 3.426% | 1,874.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 244.100 | 245.490 | 254.800 | 244.000 | -0.480 | -0.195% | 2,286.14万 | 0.00亿 | 0.000% |
| 2026-08-27 | 240.000 | 245.970 | 249.670 | 240.000 | 15.010 | 6.499% | 3,127.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 232.000 | 230.960 | 233.480 | 228.200 | -1.100 | -0.474% | 1,988.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 226.980 | 232.060 | 234.590 | 225.750 | 1.250 | 0.542% | 1,825.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 246.000 | 230.810 | 246.000 | 227.070 | -15.400 | -6.255% | 2,950.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 245.000 | 246.210 | 249.320 | 242.220 | -0.120 | -0.049% | 2,144.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 261.990 | 246.330 | 262.020 | 244.160 | -13.410 | -5.163% | 3,088.42万 | 0.00亿 | 0.000% |
| 2026-08-19 | 273.050 | 259.740 | 273.460 | 256.110 | -20.340 | -7.262% | 2,859.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 287.940 | 280.080 | 288.000 | 273.000 | -8.720 | -3.019% | 2,692.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 281.000 | 288.800 | 288.800 | 279.330 | 7.810 | 2.779% | 2,335.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 289.970 | 280.990 | 289.970 | 276.600 | -5.010 | -1.752% | 1,903.16万 | 0.00亿 | 0.000% |
| 2026-08-13 | 293.300 | 286.000 | 296.990 | 285.360 | -1.660 | -0.577% | 1,861.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 289.050 | 287.660 | 290.500 | 283.590 | 0.650 | 0.226% | 1,339.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 285.790 | 287.010 | 292.770 | 285.510 | -3.430 | -1.181% | 1,223.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 295.700 | 290.440 | 295.740 | 285.730 | -5.310 | -1.795% | 1,705.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 291.030 | 295.750 | 298.760 | 288.550 | 4.700 | 1.615% | 1,931.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 283.320 | 291.050 | 294.800 | 282.320 | 2.200 | 0.762% | 1,625.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 280.000 | 288.850 | 293.480 | 277.000 | 13.500 | 4.903% | 2,656.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 263.990 | 275.350 | 277.800 | 259.500 | 14.350 | 5.498% | 2,182.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 277.000 | 261.000 | 277.900 | 259.400 | -16.000 | -5.776% | 2,413.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 292.000 | 277.000 | 294.000 | 277.000 | 3.580 | 1.309% | 2,948.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 284.580 | 273.420 | 288.000 | 265.050 | -10.580 | -3.725% | 2,924.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 303.940 | 284.000 | 304.800 | 273.550 | -14.280 | -4.787% | 3,050.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 307.990 | 298.280 | 314.800 | 293.150 | -15.310 | -4.882% | 2,511.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 315.930 | 313.590 | 315.930 | 301.100 | -0.690 | -0.220% | 2,110.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 311.000 | 314.280 | 319.360 | 303.000 | 2.280 | 0.731% | 1,981.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 334.820 | 312.000 | 335.350 | 310.180 | -19.600 | -5.911% | 2,565.34万 | 0.00亿 | 0.000% |
| 2026-07-22 | 338.000 | 331.600 | 349.000 | 324.690 | -12.930 | -3.753% | 3,288.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 326.200 | 344.530 | 344.530 | 306.230 | 24.410 | 7.625% | 4,167.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 311.000 | 320.120 | 320.990 | 299.920 | 15.240 | 4.999% | 3,649.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 317.000 | 304.880 | 323.620 | 298.000 | -15.520 | -4.844% | 3,579.02万 | 0.00亿 | 0.000% |
| 2026-07-16 | 319.780 | 320.400 | 337.500 | 315.000 | -3.710 | -1.145% | 2,799.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 346.000 | 324.110 | 347.500 | 320.510 | -16.740 | -4.911% | 2,685.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 347.900 | 340.850 | 351.010 | 319.090 | -4.150 | -1.203% | 3,998.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 347.000 | 345.000 | 370.300 | 339.100 | -8.000 | -2.266% | 3,640.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 366.000 | 353.000 | 395.170 | 352.510 | -10.460 | -2.878% | 5,134.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 346.210 | 363.460 | 363.850 | 335.500 | 20.460 | 5.965% | 4,275.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 349.000 | 343.000 | 359.040 | 342.010 | 0.400 | 0.117% | 3,029.58万 | 0.00亿 | 0.000% |
| 2026-07-07 | 334.000 | 342.600 | 354.330 | 328.580 | 3.600 | 1.062% | 3,059.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 340.000 | 339.000 | 353.530 | 327.800 | 13.600 | 4.179% | 3,649.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 327.000 | 325.400 | 337.390 | 317.030 | 3.110 | 0.965% | 2,908.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 336.600 | 322.290 | 348.600 | 320.760 | -27.610 | -7.891% | 3,980.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 368.000 | 349.900 | 377.880 | 346.300 | -20.400 | -5.509% | 4,096.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 360.200 | 370.300 | 377.790 | 354.240 | 15.460 | 4.357% | 4,149.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 347.990 | 354.840 | 363.800 | 339.800 | 9.940 | 2.882% | 4,645.66万 | 0.00亿 | 0.000% |
| 2026-06-26 | 355.000 | 344.900 | 358.000 | 337.930 | -15.380 | -4.269% | 3,977.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 339.000 | 360.280 | 369.000 | 338.000 | 23.180 | 6.876% | 6,044.63万 | 0.00亿 | 0.000% |
| 2026-06-24 | 314.000 | 337.100 | 342.000 | 310.010 | 20.100 | 6.341% | 4,588.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 324.000 | 317.000 | 333.330 | 312.720 | -10.150 | -3.103% | 3,479.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 329.850 | 327.150 | 334.650 | 316.520 | -0.700 | -0.214% | 4,342.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 309.850 | 327.850 | 336.030 | 308.730 | 19.780 | 6.421% | 5,378.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 287.850 | 308.070 | 309.600 | 284.950 | 13.910 | 4.729% | 4,323.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 298.850 | 294.160 | 298.850 | 291.050 | -5.010 | -1.675% | 2,801.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 287.850 | 299.170 | 299.850 | 281.860 | 19.320 | 6.904% | 3,703.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 299.670 | 279.850 | 299.690 | 279.850 | -9.840 | -3.397% | 4,932.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 282.230 | 289.690 | 292.960 | 278.850 | 5.040 | 1.771% | 4,063.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 284.850 | 284.650 | 305.650 | 281.510 | 16.620 | 6.201% | 6,468.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 266.850 | 268.030 | 269.340 | 259.360 | 8.480 | 3.267% | 3,129.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 260.340 | 259.550 | 267.350 | 255.690 | -14.360 | -5.243% | 3,161.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 279.850 | 273.910 | 283.470 | 272.770 | -11.730 | -4.107% | 3,322.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 282.850 | 285.640 | 289.400 | 279.930 | -0.150 | -0.052% | 2,517.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 282.850 | 285.790 | 297.850 | 281.240 | 2.450 | 0.865% | 3,741.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 278.840 | 283.340 | 288.650 | 273.910 | 8.130 | 2.954% | 2,825.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 299.620 | 275.210 | 300.040 | 274.850 | -18.540 | -6.311% | 4,011.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 319.650 | 293.750 | 322.410 | 290.740 | -20.460 | -6.512% | 4,268.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 310.980 | 314.210 | 318.830 | 305.960 | -2.430 | -0.767% | 3,642.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 342.850 | 316.640 | 342.850 | 316.510 | -24.370 | -7.146% | 4,656.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 322.850 | 341.010 | 344.850 | 315.950 | 11.480 | 3.484% | 5,315.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 312.250 | 329.530 | 330.730 | 302.030 | 17.280 | 5.534% | 5,169.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 310.950 | 312.250 | 315.190 | 301.030 | 5.400 | 1.760% | 3,706.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 333.150 | 306.850 | 339.750 | 305.850 | -9.740 | -3.077% | 5,159.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 306.850 | 316.590 | 324.420 | 306.570 | 4.720 | 1.513% | 4,227.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 303.330 | 311.870 | 311.890 | 291.430 | 8.390 | 2.765% | 4,312.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 302.850 | 303.480 | 314.350 | 299.850 | 0.620 | 0.205% | 3,547.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 319.850 | 302.860 | 324.850 | 300.030 | -22.190 | -6.827% | 5,767.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 348.230 | 325.050 | 353.530 | 324.850 | -22.990 | -6.606% | 4,229.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 334.850 | 348.040 | 350.180 | 328.130 | -1.000 | -0.287% | 4,175.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 342.850 | 349.040 | 358.650 | 338.300 | 0.010 | 0.003% | 4,334.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 340.350 | 349.030 | 349.850 | 332.820 | 25.900 | 8.015% | 5,450.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 333.730 | 323.130 | 338.410 | 319.860 | -18.320 | -5.365% | 4,997.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 342.540 | 341.450 | 343.020 | 333.730 | -2.810 | -0.816% | 4,813.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 321.950 | 344.260 | 355.350 | 320.850 | 48.160 | 16.265% | 6,160.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 284.750 | 296.100 | 302.530 | 284.730 | 17.480 | 6.274% | 4,890.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 284.570 | 278.620 | 287.650 | 270.910 | -10.230 | -3.542% | 3,561.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 289.850 | 288.850 | 299.870 | 285.850 | -7.270 | -2.455% | 3,180.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 299.850 | 296.120 | 304.850 | 293.150 | 11.270 | 3.956% | 4,634.27万 | 0.00亿 | 0.000% |
| 2026-04-24 | 275.480 | 284.850 | 293.150 | 270.910 | 21.600 | 8.205% | 5,412.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 268.050 | 263.250 | 274.110 | 259.150 | 4.200 | 1.621% | 3,610.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 250.870 | 259.050 | 260.080 | 250.850 | 6.650 | 2.635% | 2,397.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 259.850 | 252.400 | 259.880 | 250.150 | -9.230 | -3.528% | 2,138.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 261.850 | 261.630 | 271.400 | 260.440 | 1.780 | 0.685% | 2,785.74万 | 0.00亿 | 0.000% |
| 2026-04-17 | 257.850 | 259.850 | 268.350 | 256.950 | 7.000 | 2.768% | 3,275.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 252.350 | 252.850 | 254.850 | 247.850 | 1.000 | 0.397% | 2,342.18万 | 0.00亿 | 0.000% |
| 2026-04-15 | 251.740 | 251.850 | 261.150 | 248.040 | 3.220 | 1.295% | 3,629.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 250.860 | 248.630 | 252.710 | 244.880 | 3.530 | 1.440% | 2,772.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 239.850 | 245.100 | 256.570 | 239.850 | 13.430 | 5.797% | 4,266.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 230.340 | 231.670 | 238.360 | 230.340 | 0.000 | 0.000% | 2,946.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 224.850 | 226.850 | 230.210 | 223.510 | 0.000 | 0.000% | 1,963.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 225.950 | 228.350 | 231.750 | 222.900 | 0.000 | 0.000% | 3,091.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 213.850 | 217.390 | 223.700 | 210.850 | 0.000 | 0.000% | 1,987.11万 | 0.00亿 | 0.000% |
| 2026-04-03 | 213.920 | 213.620 | 218.020 | 213.070 | 0.000 | 0.000% | 1,170.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 218.850 | 212.850 | 219.090 | 211.150 | 0.000 | 0.000% | 1,300.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 216.950 | 220.160 | 221.650 | 214.850 | 0.000 | 0.000% | 1,968.37万 | 0.00亿 | 0.000% |