旭光股份(600353) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-25 | 5.90 | 6.05 | 5.62 | 5.98 | -0.12 | -1.97 | 230,918 | 13,614 | 7.05 | 4.25 |
| 2020-02-24 | 5.83 | 6.17 | 5.76 | 6.10 | 0.26 | 4.45 | 217,994 | 13,039 | 7.02 | 4.01 |
| 2020-02-21 | 5.68 | 5.86 | 5.62 | 5.84 | 0.18 | 3.18 | 185,666 | 10,720 | 4.24 | 3.41 |
| 2020-02-20 | 5.54 | 5.71 | 5.50 | 5.66 | 0.16 | 2.91 | 137,681 | 7,730 | 3.82 | 2.53 |
| 2020-02-19 | 5.60 | 5.63 | 5.40 | 5.50 | -0.12 | -2.14 | 110,446 | 6,118 | 4.09 | 2.03 |
| 2020-02-18 | 5.46 | 5.72 | 5.38 | 5.62 | 0.22 | 4.07 | 156,451 | 8,702 | 6.30 | 2.88 |
| 2020-02-17 | 5.23 | 5.40 | 5.18 | 5.40 | 0.20 | 3.85 | 87,915 | 4,664 | 4.23 | 1.62 |
| 2020-02-14 | 5.11 | 5.29 | 5.08 | 5.20 | 0.06 | 1.17 | 92,280 | 4,791 | 4.09 | 1.70 |
| 2020-02-13 | 5.14 | 5.22 | 5.07 | 5.14 | 0.00 | 0.00 | 86,638 | 4,456 | 2.92 | 1.59 |
| 2020-02-12 | 4.99 | 5.16 | 4.96 | 5.14 | 0.15 | 3.01 | 71,883 | 3,649 | 4.01 | 1.32 |
| 2020-02-11 | 5.08 | 5.09 | 4.97 | 4.99 | -0.07 | -1.38 | 52,795 | 2,646 | 2.37 | 0.97 |
| 2020-02-10 | 4.89 | 5.06 | 4.85 | 5.06 | 0.15 | 3.06 | 64,755 | 3,236 | 4.28 | 1.19 |
| 2020-02-07 | 4.88 | 4.94 | 4.79 | 4.91 | 0.06 | 1.24 | 65,582 | 3,185 | 3.09 | 1.21 |
| 2020-02-06 | 4.71 | 4.89 | 4.66 | 4.85 | 0.14 | 2.97 | 70,428 | 3,369 | 4.88 | 1.30 |
| 2020-02-05 | 4.67 | 4.81 | 4.61 | 4.71 | 0.09 | 1.95 | 80,160 | 3,783 | 4.33 | 1.47 |
| 2020-02-04 | 4.39 | 4.77 | 4.39 | 4.62 | -0.26 | -5.33 | 125,585 | 5,798 | 7.79 | 2.31 |
| 2020-02-03 | 4.88 | 4.88 | 4.88 | 4.88 | -0.54 | -9.96 | 13,044 | 637 | 0.00 | 0.24 |
| 2020-01-23 | 5.64 | 5.67 | 5.31 | 5.42 | -0.26 | -4.58 | 85,496 | 4,715 | 6.34 | 1.57 |
| 2020-01-22 | 5.65 | 5.72 | 5.48 | 5.68 | 0.00 | 0.00 | 73,194 | 4,103 | 4.23 | 1.35 |
| 2020-01-21 | 5.77 | 5.79 | 5.64 | 5.68 | -0.11 | -1.90 | 66,002 | 3,767 | 2.59 | 1.21 |
| 2020-01-20 | 5.68 | 5.79 | 5.64 | 5.79 | 0.10 | 1.76 | 65,711 | 3,767 | 2.64 | 1.21 |
| 2020-01-17 | 5.78 | 5.80 | 5.64 | 5.69 | -0.10 | -1.73 | 89,022 | 5,075 | 2.76 | 1.64 |
| 2020-01-16 | 5.88 | 5.90 | 5.73 | 5.79 | -0.03 | -0.52 | 66,828 | 3,862 | 2.92 | 1.23 |
| 2020-01-15 | 5.89 | 5.91 | 5.76 | 5.82 | -0.07 | -1.19 | 83,846 | 4,870 | 2.55 | 1.54 |
| 2020-01-14 | 5.90 | 5.93 | 5.82 | 5.89 | -0.01 | -0.17 | 86,433 | 5,078 | 1.86 | 1.59 |
| 2020-01-13 | 5.75 | 5.91 | 5.70 | 5.90 | 0.17 | 2.97 | 116,312 | 6,780 | 3.66 | 2.14 |
| 2020-01-10 | 5.82 | 5.82 | 5.71 | 5.73 | -0.07 | -1.21 | 79,639 | 4,581 | 1.90 | 1.46 |
| 2020-01-09 | 5.65 | 5.84 | 5.65 | 5.80 | 0.19 | 3.39 | 144,264 | 8,302 | 3.39 | 2.65 |
| 2020-01-08 | 5.72 | 5.74 | 5.57 | 5.61 | -0.13 | -2.26 | 102,342 | 5,789 | 2.96 | 1.88 |
| 2020-01-07 | 5.72 | 5.75 | 5.68 | 5.74 | 0.03 | 0.53 | 79,111 | 4,521 | 1.23 | 1.46 |
| 2020-01-06 | 5.66 | 5.75 | 5.60 | 5.71 | 0.03 | 0.53 | 94,298 | 5,379 | 2.64 | 1.73 |
| 2020-01-03 | 5.68 | 5.73 | 5.62 | 5.68 | -0.01 | -0.18 | 80,775 | 4,583 | 1.93 | 1.49 |
| 2020-01-02 | 5.63 | 5.70 | 5.61 | 5.69 | 0.08 | 1.43 | 96,331 | 5,463 | 1.60 | 1.77 |
