光莆股份

300632
🏛️ 中国 →
13.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.48 13.67 13.41 13.67 849.4K
09:35 13.68 13.73 13.63 13.64 543.7K
09:40 13.65 13.71 13.63 13.68 379.4K
09:45 13.68 13.72 13.63 13.63 299.4K
09:50 13.63 13.64 13.55 13.59 452.9K
09:55 13.59 13.59 13.48 13.48 298.1K
10:00 13.46 13.48 13.42 13.45 359.9K
10:05 13.45 13.47 13.44 13.45 256.2K
10:10 13.45 13.52 13.45 13.49 149.2K
10:15 13.49 13.53 13.47 13.53 217.4K
10:20 13.53 13.56 13.51 13.56 113.5K
10:25 13.56 13.58 13.53 13.56 57.2K
10:30 13.56 13.58 13.54 13.54 121.9K
10:35 13.54 13.56 13.52 13.53 263.5K
10:40 13.53 13.53 13.48 13.49 98.6K
10:45 13.50 13.54 13.47 13.54 111.5K
10:50 13.55 13.59 13.55 13.58 124.7K
10:55 13.57 13.58 13.52 13.56 99.8K
11:00 13.56 13.60 13.55 13.58 115.8K
11:05 13.57 13.57 13.53 13.54 140.4K
11:10 13.54 13.55 13.51 13.51 82.8K
11:15 13.51 13.54 13.51 13.52 40.0K
11:20 13.52 13.56 13.51 13.55 50.3K
11:25 13.55 13.57 13.53 13.56 67.0K
13:00 13.56 13.56 13.50 13.50 152.1K
13:05 13.50 13.52 13.48 13.52 93.4K
13:10 13.50 13.56 13.48 13.56 132.2K
13:15 13.53 13.53 13.50 13.51 50.3K
13:20 13.51 13.54 13.49 13.54 100.8K
13:25 13.54 13.55 13.52 13.53 66.0K
13:30 13.52 13.53 13.49 13.49 112.5K
13:35 13.50 13.52 13.48 13.51 76.7K
13:40 13.49 13.50 13.45 13.45 131.5K
13:45 13.46 13.48 13.45 13.48 110.0K
13:50 13.49 13.50 13.44 13.45 73.1K
13:55 13.46 13.46 13.43 13.44 125.8K
14:00 13.44 13.44 13.41 13.41 184.9K
14:05 13.41 13.45 13.38 13.45 178.4K
14:10 13.44 13.48 13.44 13.48 93.8K
14:15 13.47 13.50 13.46 13.48 99.1K
14:20 13.48 13.52 13.48 13.48 76.2K
14:25 13.47 13.49 13.47 13.48 58.9K
14:30 13.49 13.53 13.48 13.51 65.0K
14:35 13.52 13.53 13.51 13.51 147.8K
14:40 13.52 13.53 13.50 13.53 134.0K
14:45 13.53 13.53 13.50 13.53 174.9K
14:50 13.53 13.54 13.51 13.52 164.4K
14:55 13.52 13.54 13.52 13.54 149.6K
15:40 13.54 13.54 13.54 13.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.33 13.47 13.00 13.35 6.5M
2025-09-26 13.38 13.73 13.11 13.33 8.3M
2025-09-25 13.75 13.76 13.47 13.49 8.3M
2025-09-24 13.29 13.80 13.10 13.80 11.9M
2025-09-23 13.51 13.52 12.81 13.29 10.1M
2025-09-22 13.48 13.75 13.37 13.54 8.2M
2025-09-19 13.47 13.88 13.40 13.56 12.3M
2025-09-18 13.57 13.82 13.29 13.47 12.1M
2025-09-17 13.30 13.59 13.24 13.57 9.2M
2025-09-16 12.95 13.35 12.94 13.33 8.5M
2025-09-15 13.11 13.18 12.94 12.95 5.9M
2025-09-12 13.31 13.38 13.12 13.16 6.4M
2025-09-11 13.06 13.31 12.84 13.31 8.6M
2025-09-10 13.01 13.32 12.99 13.11 7.1M
2025-09-09 13.14 13.16 12.84 13.10 6.3M
2025-09-08 13.03 13.20 12.94 13.16 6.5M
2025-09-05 12.65 12.96 12.55 12.96 7.1M
2025-09-04 12.65 12.97 12.38 12.57 8.0M
2025-09-03 12.82 12.99 12.55 12.63 6.3M
2025-09-02 13.19 13.19 12.59 12.85 9.2M
2025-09-01 13.14 13.28 13.01 13.20 6.9M
2025-08-29 13.26 13.35 13.02 13.07 7.1M
2025-08-28 13.25 13.50 12.71 13.34 13.5M
2025-08-27 13.80 14.00 13.20 13.23 14.3M
2025-08-26 13.75 13.95 13.60 13.84 9.7M
2025-08-25 13.84 14.05 13.73 13.87 13.7M
2025-08-22 13.89 13.89 13.56 13.79 18.7M
2025-08-21 14.34 14.46 14.08 14.20 10.2M
2025-08-20 14.20 14.41 14.09 14.41 9.3M
2025-08-19 14.16 14.44 14.03 14.31 11.9M
2025-08-18 13.98 14.28 13.98 14.16 12.5M
2025-08-15 13.60 14.00 13.60 13.97 15.0M
2025-08-14 14.10 14.11 13.48 13.56 13.6M
2025-08-13 14.11 14.23 13.94 14.13 10.5M
2025-08-12 14.44 14.56 14.00 14.18 13.3M
2025-08-11 13.47 14.66 13.41 14.42 26.6M
2025-08-08 13.62 13.69 13.33 13.50 6.5M
2025-08-07 13.83 13.83 13.57 13.65 7.8M
2025-08-06 13.65 13.88 13.60 13.84 8.0M
2025-08-05 13.57 13.72 13.50 13.71 8.0M
2025-08-04 13.20 13.53 13.09 13.52 6.9M
2025-08-01 13.20 13.41 13.08 13.32 6.8M
2025-07-31 13.48 13.60 13.15 13.25 9.9M
2025-07-30 14.13 14.14 13.40 13.54 15.7M
2025-07-29 13.28 14.19 13.21 14.08 28.9M
2025-07-28 12.95 13.38 12.95 13.33 10.0M
2025-07-25 12.99 13.01 12.79 12.96 4.9M
2025-07-24 12.61 13.17 12.60 12.92 10.8M
2025-07-23 12.69 12.76 12.53 12.63 6.3M
2025-07-22 12.73 12.78 12.65 12.74 7.0M
2025-07-21 12.80 12.80 12.46 12.75 14.2M
2025-07-18 13.37 13.47 13.15 13.23 6.5M
2025-07-17 13.08 13.39 13.01 13.33 9.0M
2025-07-16 12.95 13.41 12.90 13.14 7.9M
2025-07-15 13.20 13.21 12.81 13.00 8.2M
2025-07-14 13.18 13.25 12.99 13.25 6.7M
2025-07-11 13.34 13.39 13.06 13.19 8.8M
2025-07-10 13.78 13.78 13.25 13.32 12.4M
2025-07-09 13.35 13.79 13.35 13.61 19.7M
2025-07-08 13.16 13.65 13.16 13.38 15.9M
2025-07-07 12.86 13.11 12.79 12.99 5.3M
2025-07-04 13.24 13.33 12.85 12.89 9.5M
2025-07-03 12.95 13.35 12.91 13.33 10.3M
2025-07-02 13.16 13.16 12.90 12.99 8.4M
2025-07-01 13.26 13.44 13.15 13.24 8.1M
2025-06-30 13.22 13.35 13.15 13.35 10.2M
2025-06-27 13.26 13.39 13.14 13.24 11.4M
2025-06-26 13.42 13.79 13.21 13.26 17.2M
2025-06-25 13.60 13.60 13.32 13.56 22.0M
2025-06-24 13.18 13.91 13.08 13.80 28.4M
2025-06-23 12.66 13.35 12.58 13.18 18.7M
2025-06-20 12.80 13.17 12.70 12.85 15.6M
2025-06-19 12.40 13.18 12.34 12.85 25.3M
2025-06-18 12.17 12.41 12.02 12.39 5.7M
2025-06-17 12.18 12.33 12.08 12.18 3.9M
2025-06-16 12.04 12.27 12.04 12.19 2.8M
2025-06-13 12.33 12.36 12.08 12.12 5.1M
2025-06-12 12.37 12.52 12.33 12.43 4.6M
2025-06-11 12.24 12.61 12.21 12.45 5.0M
2025-06-10 12.41 12.50 12.11 12.28 4.7M
2025-06-09 12.40 12.52 12.30 12.49 4.3M
2025-06-06 12.30 12.45 12.25 12.43 4.3M
2025-06-05 12.18 12.35 12.11 12.35 5.2M
2025-06-04 12.00 12.22 11.91 12.20 5.0M
2025-06-03 11.85 12.04 11.80 11.96 4.6M
2025-05-30 12.36 12.40 11.90 11.92 9.7M
2025-05-29 12.20 12.53 12.20 12.46 8.2M
2025-05-28 12.38 12.60 12.21 12.25 9.7M
2025-05-27 12.14 12.59 11.94 12.38 12.2M
2025-05-26 12.14 12.21 11.93 12.08 8.8M
2025-05-23 12.35 12.75 12.10 12.11 18.9M
2025-05-22 12.18 13.13 12.15 12.56 23.9M
2025-05-21 12.21 12.27 11.93 12.01 5.1M
2025-05-20 12.16 12.28 12.03 12.27 3.7M
2025-05-19 12.20 12.20 11.96 12.16 3.1M
2025-05-16 11.91 12.20 11.89 12.12 3.6M
2025-05-15 12.17 12.17 11.95 12.03 4.4M
2025-05-14 12.27 12.37 12.04 12.17 4.8M
2025-05-13 12.45 12.50 12.26 12.30 4.8M
2025-05-12 12.24 12.40 12.23 12.37 4.6M
2025-05-09 12.26 12.35 12.03 12.13 5.4M
2025-05-08 12.15 12.36 12.11 12.33 6.4M
2025-05-07 12.49 12.49 12.00 12.18 10.0M
2025-05-06 11.62 12.10 11.62 12.09 6.5M
2025-04-30 11.34 11.67 11.34 11.62 5.4M
2025-04-29 11.30 11.43 11.07 11.37 6.0M
2025-04-28 11.28 11.29 11.03 11.14 4.2M
2025-04-25 11.32 11.40 11.18 11.28 5.3M
2025-04-24 11.41 11.44 11.06 11.18 5.7M
2025-04-23 11.31 11.54 11.30 11.48 6.0M
2025-04-22 11.34 11.41 11.21 11.29 4.1M
2025-04-21 11.02 11.34 10.92 11.33 4.4M
2025-04-18 11.00 11.19 10.90 11.06 3.9M
2025-04-17 10.95 11.22 10.88 11.06 4.5M
2025-04-16 11.29 11.36 10.74 10.97 5.6M
2025-04-15 11.38 11.48 11.19 11.29 5.4M
2025-04-14 11.36 11.95 11.30 11.34 7.7M
2025-04-11 11.03 11.28 10.74 11.09 8.5M
2025-04-10 10.60 11.07 10.39 10.88 11.9M
2025-04-09 9.87 10.45 9.05 10.35 11.3M
2025-04-08 10.08 10.49 9.76 10.16 11.8M
2025-04-07 11.70 11.71 10.09 10.09 11.9M
2025-04-03 12.64 12.85 12.48 12.61 4.3M
2025-04-02 12.73 13.02 12.70 12.85 3.4M
2025-04-01 12.72 13.03 12.72 12.80 5.0M
2025-03-31 12.90 12.90 12.38 12.73 7.0M
2025-03-28 13.13 13.33 13.00 13.04 4.6M
2025-03-27 13.16 13.35 12.94 13.13 4.7M
2025-03-26 13.09 13.43 13.01 13.27 5.8M
2025-03-25 13.33 13.35 12.90 13.05 5.6M
2025-03-24 13.93 13.95 12.96 13.30 8.9M
2025-03-21 14.26 14.41 13.73 13.77 9.1M
2025-03-20 14.38 14.62 14.22 14.43 8.3M
2025-03-19 14.50 14.56 14.20 14.30 7.3M
2025-03-18 14.65 14.74 14.41 14.60 7.5M
2025-03-17 14.38 14.72 14.14 14.63 9.3M
2025-03-14 14.12 14.45 13.93 14.40 9.0M
2025-03-13 14.71 14.86 13.83 14.11 13.6M
2025-03-12 14.74 15.36 14.66 14.72 16.7M
2025-03-11 14.25 14.67 14.20 14.47 8.7M
2025-03-10 14.68 14.72 14.33 14.54 12.2M
2025-03-07 15.03 15.19 14.53 14.71 15.5M
2025-03-06 15.05 15.51 15.00 15.12 16.5M
2025-03-05 14.73 14.99 14.56 14.90 13.9M
2025-03-04 14.32 15.04 14.32 14.76 18.0M
2025-03-03 15.11 15.70 14.60 14.75 24.1M
2025-02-28 16.00 16.97 14.70 14.80 39.3M
2025-02-27 15.67 15.82 15.06 15.45 23.4M
2025-02-26 14.90 15.96 14.82 15.48 25.8M
2025-02-25 14.63 15.13 14.51 14.81 12.4M
2025-02-24 15.43 15.51 14.80 15.03 19.7M
2025-02-21 15.44 15.72 15.15 15.51 23.1M
2025-02-20 15.61 15.72 15.23 15.55 24.8M
2025-02-19 14.19 15.88 14.19 15.62 34.2M
2025-02-18 14.82 15.04 14.14 14.18 22.8M
2025-02-17 14.41 14.94 14.33 14.67 24.7M
2025-02-14 15.09 15.37 14.24 14.42 37.3M
2025-02-13 15.41 16.17 15.12 15.21 38.7M
2025-02-12 14.90 16.98 14.90 15.96 64.1M
2025-02-11 14.09 15.66 13.75 14.42 54.9M
2025-02-10 12.15 13.51 12.10 13.44 27.3M
2025-02-07 12.00 12.25 11.84 12.09 19.6M
2025-02-06 11.52 11.92 11.15 11.86 20.2M
2025-02-05 11.65 11.75 11.39 11.45 10.8M
2025-01-27 11.70 11.78 11.43 11.44 6.1M
2025-01-24 11.37 11.80 11.26 11.78 8.5M
2025-01-23 11.48 11.72 11.36 11.36 8.0M
2025-01-22 11.38 11.40 11.19 11.27 3.9M
2025-01-21 11.58 11.59 11.23 11.45 5.1M
2025-01-20 11.50 11.56 11.28 11.45 5.3M
2025-01-17 11.30 11.48 11.11 11.32 6.9M
2025-01-16 11.40 11.55 11.13 11.25 8.7M
2025-01-15 10.96 11.43 10.90 11.16 13.7M
2025-01-14 10.43 10.93 10.36 10.93 6.2M
2025-01-13 10.17 10.33 9.85 10.27 5.1M
2025-01-10 10.87 10.96 10.30 10.30 6.0M
2025-01-09 10.69 11.19 10.66 10.87 8.3M
2025-01-08 10.73 10.82 10.28 10.70 6.2M
2025-01-07 10.49 10.79 10.37 10.77 6.6M
2025-01-06 10.55 10.76 10.00 10.36 9.0M
2025-01-03 10.95 11.38 10.61 10.66 11.8M
2025-01-02 11.01 11.25 10.71 10.85 7.4M