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(%) |
| 2019-12-06 | 5.16 | 5.27 | 5.15 | 5.27 | 0.10 | 1.93 | 45,879 | 2,391 | 2.32 | 0.84 |
| 2019-12-05 | 5.11 | 5.19 | 5.09 | 5.17 | 0.07 | 1.37 | 42,281 | 2,177 | 1.96 | 0.78 |
| 2019-12-04 | 5.11 | 5.13 | 5.08 | 5.10 | -0.02 | -0.39 | 23,827 | 1,215 | 0.98 | 0.44 |
| 2019-12-03 | 5.11 | 5.14 | 5.06 | 5.12 | 0.00 | 0.00 | 44,932 | 2,291 | 1.56 | 0.83 |
| 2019-12-02 | 4.97 | 5.12 | 4.97 | 5.12 | 0.15 | 3.02 | 70,238 | 3,569 | 3.02 | 1.29 |
| 2019-11-29 | 4.92 | 5.00 | 4.92 | 4.97 | 0.01 | 0.20 | 28,544 | 1,417 | 1.61 | 0.53 |
| 2019-11-28 | 5.01 | 5.03 | 4.90 | 4.96 | -0.04 | -0.80 | 51,785 | 2,567 | 2.60 | 0.95 |
| 2019-11-27 | 4.90 | 5.10 | 4.88 | 5.00 | 0.08 | 1.63 | 62,966 | 3,144 | 4.47 | 1.16 |
| 2019-11-26 | 4.99 | 5.01 | 4.91 | 4.92 | -0.06 | -1.20 | 38,526 | 1,909 | 2.01 | 0.71 |
| 2019-11-25 | 5.04 | 5.04 | 4.93 | 4.98 | -0.07 | -1.39 | 52,094 | 2,594 | 2.18 | 0.96 |
| 2019-11-22 | 5.13 | 5.17 | 5.01 | 5.05 | -0.05 | -0.98 | 52,299 | 2,656 | 3.14 | 0.96 |
| 2019-11-21 | 5.11 | 5.15 | 5.03 | 5.10 | -0.01 | -0.20 | 30,803 | 1,570 | 2.35 | 0.57 |
| 2019-11-20 | 5.20 | 5.23 | 5.10 | 5.11 | -0.08 | -1.54 | 31,987 | 1,646 | 2.50 | 0.59 |
| 2019-11-19 | 5.05 | 5.22 | 5.03 | 5.19 | 0.14 | 2.77 | 39,668 | 2,038 | 3.76 | 0.73 |
| 2019-11-18 | 5.02 | 5.08 | 4.97 | 5.05 | -0.02 | -0.39 | 33,317 | 1,675 | 2.17 | 0.61 |
| 2019-11-15 | 5.15 | 5.19 | 5.06 | 5.07 | -0.06 | -1.17 | 24,310 | 1,247 | 2.53 | 0.45 |
| 2019-11-14 | 5.09 | 5.17 | 5.08 | 5.13 | 0.04 | 0.79 | 30,962 | 1,588 | 1.77 | 0.57 |
| 2019-11-13 | 5.08 | 5.11 | 5.05 | 5.09 | 0.01 | 0.20 | 25,544 | 1,299 | 1.18 | 0.47 |
| 2019-11-12 | 5.10 | 5.15 | 5.02 | 5.08 | -0.02 | -0.39 | 34,880 | 1,767 | 2.55 | 0.64 |
| 2019-11-11 | 5.32 | 5.32 | 5.08 | 5.10 | -0.23 | -4.32 | 56,519 | 2,921 | 4.50 | 1.04 |
| 2019-11-08 | 5.37 | 5.45 | 5.31 | 5.33 | -0.02 | -0.37 | 37,629 | 2,023 | 2.62 | 0.69 |
| 2019-11-07 | 5.31 | 5.40 | 5.31 | 5.35 | -0.06 | -1.11 | 49,217 | 2,636 | 1.66 | 0.91 |
| 2019-11-06 | 5.42 | 5.45 | 5.19 | 5.41 | -0.01 | -0.18 | 72,112 | 3,855 | 4.80 | 1.33 |
| 2019-11-05 | 5.46 | 5.48 | 5.38 | 5.42 | -0.04 | -0.73 | 51,384 | 2,787 | 1.83 | 0.95 |
| 2019-11-04 | 5.51 | 5.57 | 5.43 | 5.46 | -0.05 | -0.91 | 63,365 | 3,493 | 2.54 | 1.17 |
| 2019-11-01 | 5.43 | 5.54 | 5.36 | 5.51 | 0.05 | 0.92 | 62,999 | 3,447 | 3.30 | 1.16 |
| 2019-10-31 | 5.53 | 5.58 | 5.37 | 5.46 | -0.07 | -1.27 | 55,887 | 3,063 | 3.80 | 1.03 |
| 2019-10-30 | 5.52 | 5.59 | 5.42 | 5.53 | -0.02 | -0.36 | 68,020 | 3,750 | 3.06 | 1.25 |
| 2019-10-29 | 5.58 | 5.64 | 5.51 | 5.55 | 0.00 | 0.00 | 79,221 | 4,412 | 2.34 | 1.46 |
| 2019-10-28 | 5.44 | 5.60 | 5.44 | 5.55 | 0.09 | 1.65 | 75,541 | 4,192 | 2.93 | 1.39 |
| 2019-10-25 | 5.46 | 5.47 | 5.35 | 5.46 | 0.02 | 0.37 | 38,881 | 2,102 | 2.21 | 0.72 |
| 2019-10-24 | 5.46 | 5.51 | 5.35 | 5.44 | -0.02 | -0.37 | 48,879 | 2,659 | 2.93 | 0.90 |
| 2019-10-23 | 5.48 | 5.56 | 5.45 | 5.46 | 0.00 | 0.00 | 58,541 | 3,226 | 2.01 | 1.08 |
| 2019-10-22 | 5.35 | 5.47 | 5.34 | 5.46 | 0.12 | 2.25 | 51,205 | 2,775 | 2.43 | 0.94 |
| 2019-10-21 | 5.42 | 5.43 | 5.26 | 5.34 | -0.07 | -1.29 | 65,070 | 3,456 | 3.14 | 1.20 |
| 2019-10-18 | 5.57 | 5.58 | 5.39 | 5.41 | -0.18 | -3.22 | 88,200 | 4,835 | 3.40 | 1.62 |
| 2019-10-17 | 5.64 | 5.65 | 5.53 | 5.59 | 0.00 | 0.00 | 65,476 | 3,647 | 2.15 | 1.20 |
| 2019-10-16 | 5.56 | 5.63 | 5.52 | 5.59 | 0.06 | 1.09 | 110,966 | 6,197 | 1.99 | 2.04 |
| 2019-10-15 | 5.56 | 5.56 | 5.42 | 5.53 | -0.05 | -0.90 | 106,916 | 5,876 | 2.51 | 1.97 |
| 2019-10-14 | 5.44 | 5.64 | 5.42 | 5.58 | 0.18 | 3.33 | 165,071 | 9,155 | 4.07 | 3.04 |
| 2019-10-11 | 5.42 | 5.44 | 5.32 | 5.40 | -0.02 | -0.37 | 111,434 | 5,997 | 2.21 | 2.05 |
| 2019-10-10 | 5.33 | 5.45 | 5.29 | 5.42 | 0.09 | 1.69 | 141,517 | 7,627 | 3.00 | 2.60 |
| 2019-10-09 | 5.28 | 5.35 | 5.20 | 5.33 | 0.03 | 0.57 | 122,396 | 6,472 | 2.83 | 2.25 |
| 2019-10-08 | 5.40 | 5.52 | 5.30 | 5.30 | -0.27 | -4.85 | 226,460 | 12,242 | 3.95 | 4.17 |
