| 股票名称 | 代码 605333 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 沪光股份 | 2024-04-18 四 | 23.10 | 23.13 | 23.67 | 23.95 | 22.77 | 2.33% | 0.64% | 28055 | 6631万 | 103.38 | 103.38 | 6436.32 | 2 | 沪光股份 | 2024-04-17 三 | 22.76 | 22.73 | 23.13 | 23.32 | 22.76 | 1.76% | 0.57% | 24837 | 5722万 | 101.03 | 101.03 | 6289.48 | 3 | 沪光股份 | 2024-04-16 二 | 23.39 | 23.45 | 22.73 | 23.45 | 22.24 | -3.07% | 0.93% | 40780 | 9308万 | 99.28 | 99.28 | 6180.71 | 4 | 沪光股份 | 2024-04-15 一 | 23.60 | 23.73 | 23.45 | 23.97 | 23.20 | -1.18% | 0.51% | 22223 | 5224万 | 102.42 | 102.42 | 6376.49 | 5 | 沪光股份 | 2024-04-12 五 | 23.99 | 23.78 | 23.73 | 24.25 | 23.68 | -0.21% | 0.35% | 15488 | 3709万 | 103.65 | 103.65 | 6452.63 | 6 | 沪光股份 | 2024-04-11 四 | 23.35 | 23.49 | 23.78 | 24.13 | 23.10 | 1.23% | 0.41% | 18019 | 4269万 | 103.87 | 103.87 | 6466.23 | 7 | 沪光股份 | 2024-04-10 三 | 23.75 | 23.75 | 23.49 | 23.96 | 23.26 | -1.09% | 0.42% | 18238 | 4301万 | 102.6 | 102.6 | 6387.37 | 8 | 沪光股份 | 2024-04-09 二 | 23.98 | 23.89 | 23.75 | 24.13 | 23.41 | -0.59% | 0.45% | 19589 | 4649万 | 103.73 | 103.73 | 6458.07 | 9 | 沪光股份 | 2024-04-08 一 | 24.20 | 24.27 | 23.89 | 24.53 | 23.88 | -1.57% | 0.56% | 24383 | 5888万 | 104.35 | 104.35 | 6496.14 | 10 | 沪光股份 | 2024-04-03 三 | 24.73 | 24.79 | 24.27 | 24.79 | 24.03 | -2.10% | 0.45% | 19635 | 4773万 | 106.01 | 106.01 | 6599.47 | 11 | 沪光股份 | 2024-04-02 二 | 24.92 | 24.92 | 24.79 | 25.00 | 24.60 | -0.52% | 0.57% | 24733 | 6130万 | 108.28 | 108.28 | 6740.86 | 12 | 沪光股份 | 2024-04-01 一 | 24.30 | 24.07 | 24.92 | 25.12 | 24.08 | 3.53% | 0.79% | 34358 | 8510万 | 108.84 | 108.84 | 6776.21 | 13 | 沪光股份 | 2024-03-29 五 | 24.16 | 23.96 | 24.07 | 24.75 | 23.71 | 0.46% | 0.67% | 29337 | 7059万 | 105.13 | 105.13 | 6545.08 | 14 | 沪光股份 | 2024-03-28 四 | 23.50 | 23.69 | 23.96 | 24.14 | 23.50 | 1.14% | 0.81% | 35520 | 8457万 | 104.65 | 104.65 | 6515.17 | 15 | 沪光股份 | 2024-03-27 三 | 24.22 | 23.99 | 23.69 | 24.38 | 23.63 | -1.25% | 0.68% | 29785 | 7123万 | 103.47 | 103.47 | 6441.75 | 16 | 沪光股份 | 2024-03-26 二 | 23.84 | 24.07 | 23.99 | 24.35 | 23.80 | -0.33% | 0.56% | 24415 | 5879万 | 104.78 | 104.78 | 6523.33 | 17 | 沪光股份 | 2024-03-25 一 | 24.40 | 24.57 | 24.07 | 25.01 | 24.00 | -2.04% | 1.06% | 46471 | 11337万 | 105.13 | 105.13 | 6545.08 | 18 | 沪光股份 | 2024-03-22 五 | 25.08 | 25.08 | 24.57 | 25.10 | 24.39 | -2.03% | 0.66% | 28852 | 7125万 | 107.32 | 107.32 | 6681.04 | 19 | 沪光股份 | 2024-03-21 四 | 24.80 | 24.53 | 25.08 | 25.49 | 24.32 | 2.24% | 0.92% | 40220 | 10023万 | 109.54 | 109.54 | 6819.72 | 20 | 沪光股份 | 2024-03-20 三 | 24.86 | 24.89 | 24.53 | 25.15 | 24.35 | -1.45% | 0.72% | 31523 | 7763万 | 107.14 | 107.14 | 6670.17 | 21 | 沪光股份 | 2024-03-19 二 | 25.23 | 25.22 | 24.89 | 25.25 | 24.60 | -1.31% | 0.79% | 34377 | 8580万 | 108.71 | 108.71 | 6768.06 | 22 | 沪光股份 | 2024-03-18 一 | 24.37 | 24.09 | 25.22 | 25.60 | 24.31 | 4.69% | 1.56% | 67954 | 17020万 | 110.15 | 110.15 | 6857.79 | 23 | 沪光股份 | 2024-03-15 五 | 23.75 | 23.87 | 24.09 | 24.13 | 23.45 | 0.92% | 0.61% | 26814 | 6420万 | 105.22 | 105.22 | 6550.52 | 24 | 沪光股份 | 2024-03-14 四 | 23.99 | 24.00 | 23.87 | 24.27 | 23.61 | -0.54% | 0.48% | 21122 | 5040万 | 104.26 | 104.26 | 6490.7 | 25 | 沪光股份 | 2024-03-08 五 | 23.12 | 23.13 | 23.23 | 23.48 | 22.74 | 0.43% | 0.66% | 28899 | 6683万 | 101.46 | 101.46 | 6316.67 | 26 | 沪光股份 | 2024-03-07 四 | 23.57 | 23.74 | 23.13 | 23.83 | 23.11 | -2.57% | 1.05% | 45758 | 10733万 | 101.03 | 101.03 | 6289.48 | 27 | 沪光股份 | 2024-03-06 三 | 23.19 | 23.19 | 23.74 | 23.88 | 23.00 | 2.37% | 1.02% | 44530 | 10497万 | 103.69 | 103.69 | 6455.35 | 28 | 沪光股份 | 2024-03-05 二 | 22.90 | 23.47 | 23.19 | 23.58 | 22.56 | -1.19% | 1.22% | 53205 | 12324万 | 101.29 | 101.29 | 6305.79 | 29 | 沪光股份 | 2024-03-04 一 | 22.90 | 23.06 | 23.47 | 23.67 | 22.50 | 1.78% | 1.29% | 56454 | 13047万 | 102.51 | 102.51 | 6381.93 | 30 | 沪光股份 | 2024-03-01 五 | 22.29 | 22.29 | 23.06 | 23.40 | 22.24 | 3.45% | 1.30% | 56699 | 12984万 | 100.72 | 100.72 | 6270.44 | 31 | 沪光股份 | 2024-02-29 四 | 21.10 | 21.48 | 22.29 | 22.44 | 20.93 | 3.77% | 1.40% | 61362 | 13516万 | 97.36 | 97.36 | 6061.07 | 32 | 沪光股份 | 2024-02-28 三 | 23.00 | 23.00 | 21.48 | 23.20 | 21.48 | -6.61% | 1.91% | 83530 | 18618万 | 93.82 | 93.82 | 5840.81 | 33 | 沪光股份 | 2024-02-27 二 | 20.88 | 20.91 | 23.00 | 23.00 | 20.73 | 10.00% | 2.28% | 99519 | 22097万 | 100.46 | 100.46 | 6254.13 | 34 | 沪光股份 | 2024-02-26 一 | 19.92 | 19.58 | 20.91 | 21.37 | 19.92 | 6.79% | 1.73% | 75442 | 15828万 | 91.33 | 91.33 | 5685.82 | 35 | 沪光股份 | 2024-02-23 五 | 18.65 | 18.63 | 19.58 | 19.67 | 18.38 | 5.10% | 1.39% | 60928 | 11670万 | 85.52 | 85.52 | 5324.17 | 36 | 沪光股份 | 2024-02-22 四 | 18.42 | 18.61 | 18.63 | 18.89 | 18.34 | 0.11% | 0.78% | 34276 | 6381万 | 81.37 | 81.37 | 5065.85 | 37 | 沪光股份 | 2024-02-21 三 | 18.05 | 18.17 | 18.61 | 19.09 | 17.81 | 2.42% | 0.98% | 42947 | 8029万 | 81.28 | 81.28 | 5060.41 | 38 | 沪光股份 | 2024-02-20 二 | 18.38 | 18.60 | 18.17 | 18.41 | 17.95 | -2.31% | 0.72% | 31652 | 5732万 | 79.36 | 79.36 | 4940.76 | 39 | 沪光股份 | 2024-02-19 一 | 18.30 | 18.10 | 18.60 | 19.25 | 18.00 | 2.76% | 1.02% | 44684 | 8340万 | 81.24 | 81.24 | 5057.69 | 40 | 沪光股份 | 2024-02-08 四 | 18.00 | 17.79 | 18.10 | 18.48 | 17.40 | 1.74% | 1.76% | 76804 | 13858万 | 79.06 | 79.06 | 4921.73 | 41 | 沪光股份 | 2024-02-07 三 | 16.50 | 16.17 | 17.79 | 17.79 | 16.20 | 10.02% | 2.13% | 93166 | 16189万 | 77.7 | 77.7 | 4837.43 | 42 | 沪光股份 | 2024-02-06 二 | 15.20 | 15.24 | 16.17 | 16.48 | 14.70 | 6.10% | 1.31% | 57144 | 8895万 | 70.63 | 70.63 | 4396.93 | 43 | 沪光股份 | 2024-02-05 一 | 15.22 | 15.50 | 15.24 | 15.82 | 14.37 | -1.68% | 1.18% | 51745 | 7740万 | 66.56 | 66.56 | 4144.04 | 44 | 沪光股份 | 2024-02-02 五 | 16.24 | 16.23 | 15.50 | 16.87 | 15.15 | -4.50% | 1.23% | 53858 | 8553万 | 67.7 | 67.7 | 4214.74 | 45 | 沪光股份 | 2024-02-01 四 | 15.95 | 16.68 | 16.23 | 17.03 | 15.55 | -2.70% | 1.19% | 52148 | 8411万 | 70.89 | 70.89 | 4413.24 | 46 | 沪光股份 | 2024-01-31 三 | 17.01 | 17.05 | 16.68 | 17.25 | 16.52 | -2.17% | 0.53% | 23202 | 3905万 | 72.85 | 72.85 | 4535.6 | 47 | 沪光股份 | 2024-01-30 二 | 17.02 | 16.99 | 17.05 | 17.70 | 16.77 | 0.35% | 0.68% | 29852 | 5145万 | 74.47 | 74.47 | 4636.21 | 48 | 沪光股份 | 2024-01-29 一 | 17.90 | 17.80 | 16.99 | 17.90 | 16.52 | -4.55% | 1.15% | 50059 | 8481万 | 74.21 | 74.21 | 4619.9 | 49 | 沪光股份 | 2024-01-26 五 | 18.65 | 18.91 | 17.80 | 18.91 | 17.70 | -5.87% | 0.89% | 38962 | 7088万 | 77.75 | 77.75 | 4840.15 | 50 | 沪光股份 | 2024-01-25 四 | 18.35 | 18.39 | 18.91 | 19.12 | 18.02 | 2.83% | 0.70% | 30435 | 5672万 | 82.59 | 82.59 | 5141.98 | 51 | 沪光股份 | 2024-01-24 三 | 18.32 | 18.27 | 18.39 | 18.84 | 17.71 | 0.66% | 0.59% | 25693 | 4687万 | 80.32 | 80.32 | 5000.58 | 52 | 沪光股份 | 2024-01-23 二 | 18.08 | 18.08 | 18.27 | 18.75 | 17.80 | 1.05% | 0.68% | 29809 | 5429万 | 79.8 | 79.8 | 4967.95 | 53 | 沪光股份 | 2024-01-22 一 | 19.91 | 19.88 | 18.08 | 20.00 | 17.90 | -9.05% | 1.07% | 46888 | 8794万 | 78.97 | 78.97 | 4916.29 | 54 | 沪光股份 | 2024-01-19 五 | 20.18 | 20.18 | 19.88 | 20.58 | 19.87 | -1.49% | 0.57% | 24876 | 5036万 | 86.83 | 86.83 | 5405.74 | 55 | 沪光股份 | 2024-01-18 四 | 19.85 | 20.17 | 20.18 | 20.20 | 19.40 | 0.05% | 0.79% | 34480 | 6833万 | 88.14 | 88.14 | 5487.32 | 56 | 沪光股份 | 2024-01-17 三 | 20.70 | 20.71 | 20.17 | 20.98 | 20.15 | -2.61% | 0.66% | 28875 | 5918万 | 88.1 | 88.1 | 5484.6 | 57 | 沪光股份 | 2024-01-16 二 | 20.24 | 20.41 | 20.71 | 20.81 | 20.17 | 1.47% | 0.93% | 40836 | 8407万 | 90.46 | 90.46 | 5631.44 | 58 | 沪光股份 | 2024-01-15 一 | 20.11 | 20.42 | 20.41 | 20.71 | 19.64 | -0.05% | 1.54% | 67382 | 13654万 | 89.15 | 89.15 | 5549.86 | 59 | 沪光股份 | 2024-01-12 五 | 19.54 | 19.55 | 20.42 | 21.28 | 19.54 | 4.45% | 1.59% | 69372 | 14338万 | 89.19 | 89.19 | 5552.58 | 60 | 沪光股份 | 2024-01-11 四 | 19.20 | 19.20 | 19.55 | 19.82 | 18.92 | 1.82% | 0.78% | 34193 | 6642万 | 85.39 | 85.39 | 5316.01 | 61 | 沪光股份 | 2024-01-10 三 | 19.32 | 19.32 | 19.20 | 19.49 | 18.80 | -0.62% | 0.83% | 36200 | 6940万 | 83.86 | 83.86 | 5220.84 | 62 | 沪光股份 | 2024-01-09 二 | 18.76 | 18.76 | 19.32 | 19.77 | 18.76 | 2.99% | 1.13% | 49450 | 9586万 | 84.39 | 84.39 | 5253.47 | 63 | 沪光股份 | 2024-01-08 一 | 18.85 | 18.85 | 18.76 | 19.25 | 18.61 | -0.48% | 0.63% | 27335 | 5166万 | 81.94 | 81.94 | 5101.19 | 64 | 沪光股份 | 2024-01-05 五 | 19.24 | 19.14 | 18.85 | 19.24 | 18.65 | -1.52% | 0.58% | 25221 | 4783万 | 82.33 | 82.33 | 5125.67 | 65 | 沪光股份 | 2024-01-04 四 | 18.80 | 18.81 | 19.14 | 19.20 | 18.62 | 1.75% | 0.84% | 36839 | 6999万 | 83.6 | 83.6 | 5204.52 | 66 | 沪光股份 | 2024-01-03 三 | 19.31 | 19.49 | 18.81 | 19.44 | 18.55 | -3.49% | 1.45% | 63288 | 11934万 | 82.16 | 82.16 | 5114.79 | 67 | 沪光股份 | 2024-01-02 二 | 19.94 | 19.90 | 19.49 | 20.59 | 19.49 | -2.06% | 1.13% | 49472 | 9782万 | 85.13 | 85.13 | 5299.7 | 68 | 沪光股份 | 2023-12-29 五 | 19.36 | 19.50 | 19.90 | 20.05 | 19.33 | 2.05% | 1.47% | 64305 | 12667万 | 86.92 | 86.92 | 5411.18 | 69 | 沪光股份 | 2023-12-28 四 | 19.91 | 20.08 | 19.50 | 20.16 | 19.46 | -2.89% | 1.81% | 79097 | 15664万 | 85.17 | 85.17 | 5302.41 | 70 | 沪光股份 | 2023-12-27 三 | 20.88 | 20.67 | 20.08 | 20.90 | 19.42 | -2.85% | 1.95% | 85189 | 17101万 | 87.7 | 87.7 | 5460.13 | 71 | 沪光股份 | 2023-12-26 二 | 21.32 | 21.32 | 20.67 | 21.42 | 20.39 | -3.05% | 1.27% | 55485 | 11527万 | 90.28 | 90.28 | 5620.56 | 72 | 沪光股份 | 2023-12-25 一 | 21.10 | 21.39 | 21.32 | 21.60 | 20.10 | -0.33% | 1.62% | 70748 | 14809万 | 93.12 | 93.12 | 5797.31 | 73 | 沪光股份 | 2023-12-22 五 | 20.80 | 21.08 | 21.39 | 21.86 | 20.71 | 1.47% | 2.02% | 88252 | 18805万 | 93.43 | 93.43 | 5816.34 | 74 | 沪光股份 | 2023-12-21 四 | 21.25 | 21.44 | 21.08 | 21.64 | 20.90 | -1.68% | 1.60% | 70013 | 14807万 | 92.07 | 92.07 | 5732.05 | 75 | 沪光股份 | 2023-12-20 三 | 21.77 | 21.78 | 21.44 | 22.63 | 21.32 | -1.56% | 2.51% | 109488 | 24069万 | 93.64 | 93.64 | 5829.94 | 76 | 沪光股份 | 2023-12-19 二 | 20.66 | 21.65 | 21.78 | 22.56 | 20.66 | 0.60% | 2.66% | 116202 | 25388万 | 95.13 | 95.13 | 5922.39 | 77 | 沪光股份 | 2023-12-18 一 | 19.70 | 19.72 | 21.65 | 21.69 | 19.58 | 9.79% | 2.83% | 123693 | 26271万 | 94.56 | 94.56 | 5887.04 | 78 | 沪光股份 | 2023-12-15 五 | 19.82 | 19.92 | 19.72 | 20.30 | 19.58 | -1.00% | 0.55% | 23889 | 4744万 | 86.13 | 86.13 | 5362.24 | 79 | 沪光股份 | 2023-12-14 四 | 20.48 | 20.05 | 19.92 | 20.48 | 19.85 | -0.65% | 0.51% | 22264 | 4465万 | 87.01 | 87.01 | 5416.62 | 80 | 沪光股份 | 2023-12-13 三 | 20.08 | 20.22 | 20.05 | 20.29 | 19.83 | -0.84% | 0.53% | 23179 | 4647万 | 87.57 | 87.57 | 5451.97 | 81 | 沪光股份 | 2023-12-12 二 | 20.08 | 20.22 | 20.22 | 20.33 | 19.71 | 0.00% | 0.80% | 34950 | 7010万 | 88.32 | 88.32 | 5498.2 | 82 | 沪光股份 | 2023-12-11 一 | 19.20 | 19.30 | 20.22 | 20.30 | 19.16 | 4.77% | 1.22% | 53339 | 10657万 | 88.32 | 88.32 | 5498.2 | 83 | 沪光股份 | 2023-12-08 五 | 19.74 | 19.84 | 19.30 | 19.94 | 19.17 | -2.72% | 0.77% | 33496 | 6508万 | 84.3 | 84.3 | 5248.03 | 84 | 沪光股份 | 2023-12-07 四 | 19.37 | 19.35 | 19.84 | 19.92 | 19.03 | 2.53% | 0.91% | 39537 | 7706万 | 86.66 | 86.66 | 5394.87 | 85 | 沪光股份 | 2023-12-06 三 | 19.50 | 19.64 | 19.35 | 19.88 | 19.30 | -1.48% | 0.66% | 28799 | 5627万 | 84.52 | 84.52 | 5261.63 | 86 | 沪光股份 | 2023-12-05 二 | 19.74 | 19.84 | 19.64 | 19.95 | 19.55 | -1.01% | 0.64% | 28154 | 5551万 | 85.78 | 85.78 | 5340.48 | 87 | 沪光股份 | 2023-12-04 一 | 19.89 | 19.68 | 19.84 | 20.00 | 19.50 | 0.81% | 0.67% | 29435 | 5840万 | 86.66 | 86.66 | 5394.87 | 88 | 沪光股份 | 2023-12-01 五 | 19.76 | 19.81 | 19.68 | 19.89 | 19.39 | -0.66% | 0.73% | 31875 | 6252万 | 85.96 | 85.96 | 5351.36 | 89 | 沪光股份 | 2023-11-30 四 | 19.96 | 20.10 | 19.81 | 20.28 | 19.61 | -1.44% | 0.70% | 30519 | 6054万 | 86.53 | 86.53 | 5386.71 | 90 | 沪光股份 | 2023-11-29 三 | 20.43 | 20.43 | 20.10 | 20.99 | 20.02 | -1.62% | 0.94% | 41164 | 8383万 | 87.79 | 87.79 | 5465.57 | 91 | 沪光股份 | 2023-11-28 二 | 20.75 | 20.76 | 20.43 | 20.80 | 20.32 | -1.59% | 0.92% | 40252 | 8266万 | 89.23 | 89.23 | 5555.3 | 92 | 沪光股份 | 2023-11-27 一 | 20.11 | 20.70 | 20.76 | 20.99 | 19.60 | 0.29% | 1.99% | 86907 | 17565万 | 90.67 | 90.67 | 5645.03 | 93 | 沪光股份 | 2023-11-24 五 | 21.50 | 21.45 | 20.70 | 21.70 | 20.60 | -3.50% | 1.20% | 52613 | 11008万 | 90.41 | 90.41 | 5628.72 | 94 | 沪光股份 | 2023-11-23 四 | 20.55 | 20.63 | 21.45 | 21.56 | 20.48 | 3.97% | 2.06% | 89903 | 19036万 | 93.69 | 93.69 | 5832.66 | 95 | 沪光股份 | 2023-11-22 三 | 21.00 | 21.17 | 20.63 | 21.41 | 20.60 | -2.55% | 1.18% | 51589 | 10820万 | 90.11 | 90.11 | 5609.68 | 96 | 沪光股份 | 2023-11-21 二 | 21.37 | 21.38 | 21.17 | 21.49 | 21.00 | -0.98% | 1.08% | 47311 | 10017万 | 92.47 | 92.47 | 5756.52 | 97 | 沪光股份 | 2023-11-20 一 | 21.50 | 21.13 | 21.38 | 21.70 | 21.09 | 1.18% | 1.52% | 66307 | 14133万 | 93.38 | 93.38 | 5813.62 | 98 | 沪光股份 | 2023-11-17 五 | 20.80 | 21.43 | 21.13 | 21.42 | 20.80 | -1.40% | 1.54% | 67240 | 14168万 | 92.29 | 92.29 | 5745.64 | 99 | 沪光股份 | 2023-11-16 四 | 21.16 | 21.15 | 21.43 | 21.96 | 20.77 | 1.32% | 3.02% | 132108 | 28207万 | 93.6 | 93.6 | 5827.22 | 100 | 沪光股份 | 2023-11-15 三 | 19.85 | 19.89 | 21.15 | 21.28 | 19.68 | 6.33% | 3.69% | 161304 | 33230万 | 92.38 | 92.38 | 5751.08 | 101 | 沪光股份 | 2023-11-14 二 | 18.83 | 18.83 | 19.89 | 20.10 | 18.45 | 5.63% | 2.52% | 110194 | 21590万 | 86.87 | 86.87 | 5408.46 | 102 | 沪光股份 | 2023-11-13 一 | 19.13 | 19.20 | 18.83 | 19.19 | 18.68 | -1.93% | 0.86% | 37678 | 7112万 | 82.24 | 82.24 | 5120.23 | 103 | 沪光股份 | 2023-11-10 五 | 19.02 | 19.26 | 19.20 | 19.52 | 18.90 | -0.31% | 1.21% | 52955 | 10171万 | 83.86 | 83.86 | 5220.84 | 104 | 沪光股份 | 2023-11-09 四 | 19.55 | 19.67 | 19.26 | 19.56 | 19.20 | -2.08% | 1.25% | 54741 | 10606万 | 84.12 | 84.12 | 5237.15 | 105 | 沪光股份 | 2023-11-08 三 | 19.94 | 19.80 | 19.67 | 20.00 | 19.41 | -0.66% | 1.66% | 72592 | 14261万 | 85.91 | 85.91 | 5348.64 | 106 | 沪光股份 | 2023-11-07 二 | 19.55 | 19.55 | 19.80 | 21.09 | 19.45 | 1.28% | 3.07% | 134285 | 26969万 | 86.48 | 86.48 | 5383.99 | 107 | 沪光股份 | 2023-11-06 一 | 19.46 | 19.27 | 19.55 | 20.07 | 19.25 | 1.45% | 1.92% | 83864 | 16442万 | 85.39 | 85.39 | 5316.01 | 108 | 沪光股份 | 2023-11-03 五 | 18.96 | 18.83 | 19.27 | 19.50 | 18.67 | 2.34% | 1.61% | 70259 | 13486万 | 84.17 | 84.17 | 5239.87 | 109 | 沪光股份 | 2023-11-02 四 | 18.86 | 19.15 | 18.83 | 19.61 | 18.74 | -1.67% | 1.82% | 79534 | 15167万 | 82.24 | 82.24 | 5120.23 | 110 | 沪光股份 | 2023-11-01 三 | 17.83 | 18.12 | 19.15 | 19.65 | 17.83 | 5.68% | 2.87% | 125225 | 23787万 | 83.64 | 83.64 | 5207.24 | 111 | 沪光股份 | 2023-10-31 二 | 19.90 | 20.13 | 18.12 | 20.11 | 18.12 | -9.99% | 2.95% | 128952 | 24162万 | 79.14 | 79.14 | 4927.17 | 112 | 沪光股份 | 2023-10-30 一 | 19.97 | 20.03 | 20.13 | 20.47 | 19.38 | 0.50% | 2.40% | 104691 | 20804万 | 87.92 | 87.92 | 5473.72 | 113 | 沪光股份 | 2023-10-27 五 | 19.14 | 19.50 | 20.03 | 21.24 | 19.01 | 2.72% | 3.55% | 154914 | 31153万 | 87.49 | 87.49 | 5446.53 | 114 | 沪光股份 | 2023-10-26 四 | 19.33 | 19.72 | 19.50 | 19.55 | 18.70 | -1.12% | 3.09% | 134779 | 25845万 | 85.17 | 85.17 | 5302.41 | 115 | 沪光股份 | 2023-10-25 三 | 18.79 | 18.86 | 19.72 | 20.05 | 18.40 | 4.56% | 3.46% | 151327 | 29304万 | 86.13 | 86.13 | 3017.62 | 116 | 沪光股份 | 2023-10-24 二 | 18.77 | 18.65 | 18.86 | 19.25 | 18.36 | 1.13% | 2.07% | 90215 | 16997万 | 82.38 | 82.38 | 2886.02 | 117 | 沪光股份 | 2023-10-23 一 | 18.53 | 18.69 | 18.65 | 19.38 | 18.34 | -0.21% | 2.23% | 97200 | 18304万 | 81.46 | 81.46 | 2853.88 | 118 | 沪光股份 | 2023-10-20 五 | 18.75 | 19.15 | 18.69 | 19.40 | 18.46 | -2.40% | 1.96% | 85792 | 16132万 | 81.63 | 81.63 | 2860 | 119 | 沪光股份 | 2023-10-19 四 | 19.39 | 19.90 | 19.15 | 19.82 | 18.95 | -3.77% | 2.40% | 104908 | 20262万 | 83.64 | 83.64 | 2930.39 | 120 | 沪光股份 | 2023-10-18 三 | 19.95 | 20.25 | 19.90 | 20.70 | 19.68 | -1.73% | 3.16% | 137927 | 27875万 | 86.92 | 86.92 | 3045.16 | 121 | 沪光股份 | 2023-10-17 二 | 20.34 | 20.79 | 20.25 | 20.48 | 19.45 | -2.60% | 3.44% | 150072 | 29932万 | 88.45 | 88.45 | 3098.72 | 122 | 沪光股份 | 2023-10-16 一 | 21.14 | 22.04 | 20.79 | 21.55 | 20.60 | -5.67% | 4.02% | 175713 | 36907万 | 90.81 | 90.81 | 3181.35 | 123 | 沪光股份 | 2023-10-13 五 | 20.63 | 21.01 | 22.04 | 23.11 | 20.38 | 4.90% | 6.37% | 278096 | 60503万 | 96.27 | 96.27 | 3372.63 | 124 | 沪光股份 | 2023-10-12 四 | 20.32 | 21.18 | 21.01 | 21.68 | 20.01 | -0.80% | 5.32% | 232461 | 48251万 | 91.77 | 91.77 | 3215.02 | 125 | 沪光股份 | 2023-10-11 三 | 22.42 | 21.87 | 21.18 | 24.06 | 20.81 | -3.16% | 7.99% | 348782 | 77443万 | 92.51 | 92.51 | 3241.03 | 126 | 沪光股份 | 2023-10-10 二 | 21.49 | 19.88 | 21.87 | 21.87 | 20.93 | 10.01% | 2.20% | 96037 | 20731万 | 95.52 | 95.52 | 3346.62 | 127 | 沪光股份 | 2023-10-09 一 | 19.88 | 18.07 | 19.88 | 19.88 | 19.69 | 10.02% | 1.69% | 73747 | 14656万 | 86.83 | 86.83 | 3042.1 | 128 | 沪光股份 | 2023-09-28 四 | 16.97 | 17.19 | 18.07 | 18.20 | 16.86 | 5.12% | 2.61% | 114161 | 20197万 | 78.93 | 78.93 | 2765.13 | 129 | 沪光股份 | 2023-09-27 三 | 17.41 | 17.64 | 17.19 | 17.55 | 16.83 | -2.55% | 2.01% | 87982 | 15090万 | 75.08 | 75.08 | 2630.47 | 130 | 沪光股份 | 2023-09-26 二 | 16.51 | 16.79 | 17.64 | 18.16 | 16.21 | 5.06% | 3.77% | 164524 | 28205万 | 77.05 | 77.05 | 2699.33 | 131 | 沪光股份 | 2023-09-25 一 | 15.82 | 16.18 | 16.79 | 17.21 | 15.78 | 3.77% | 3.27% | 142723 | 23484万 | 73.33 | 73.33 | 2569.26 | 132 | 沪光股份 | 2023-09-22 五 | 15.41 | 15.39 | 16.18 | 16.36 | 14.92 | 5.13% | 3.05% | 133077 | 20831万 | 70.67 | 70.67 | 2475.91 | 133 | 沪光股份 | 2023-09-21 四 | 15.50 | 15.96 | 15.39 | 16.00 | 15.19 | -3.57% | 2.27% | 99024 | 15370万 | 67.22 | 67.22 | 2355.03 | 134 | 沪光股份 | 2023-09-20 三 | 15.25 | 16.56 | 15.96 | 16.20 | 15.23 | -3.62% | 4.25% | 185774 | 29133万 | 69.71 | 69.71 | 2442.25 | 135 | 沪光股份 | 2023-09-19 二 | 17.29 | 15.72 | 16.56 | 17.29 | 16.06 | 5.34% | 6.42% | 280477 | 47406万 | 72.33 | 72.33 | 2534.06 | 136 | 沪光股份 | 2023-09-18 一 | 14.77 | 14.29 | 15.72 | 15.72 | 14.75 | 10.01% | 1.00% | 43752 | 6839万 | 68.66 | 68.66 | 2405.52 | 137 | 沪光股份 | 2023-09-15 五 | 14.18 | 14.23 | 14.29 | 14.42 | 14.10 | 0.42% | 0.42% | 18177 | 2586万 | 62.42 | 62.42 | 2186.7 | 138 | 沪光股份 | 2023-09-14 四 | 14.40 | 14.42 | 14.23 | 14.41 | 14.10 | -1.32% | 0.44% | 19127 | 2722万 | 62.15 | 62.15 | 2177.52 | 139 | 沪光股份 | 2023-09-13 三 | 14.74 | 14.86 | 14.42 | 14.93 | 14.32 | -2.96% | 0.75% | 32842 | 4782万 | 62.98 | 62.98 | 2206.59 | 140 | 沪光股份 | 2023-09-12 二 | 14.60 | 14.50 | 14.86 | 14.93 | 14.50 | 2.48% | 1.08% | 47038 | 6947万 | 64.9 | 64.9 | 2273.92 | 141 | 沪光股份 | 2023-09-11 一 | 14.18 | 14.13 | 14.50 | 14.55 | 13.99 | 2.62% | 0.60% | 26263 | 3781万 | 63.33 | 63.33 | 2218.84 | 142 | 沪光股份 | 2023-09-08 五 | 14.22 | 14.16 | 14.13 | 14.33 | 14.09 | -0.21% | 0.29% | 12539 | 1777万 | 61.72 | 61.72 | 2162.22 | 143 | 沪光股份 | 2023-09-07 四 | 14.52 | 14.40 | 14.16 | 14.52 | 14.09 | -1.67% | 0.53% | 23161 | 3297万 | 61.85 | 61.85 | 2166.81 | 144 | 沪光股份 | 2023-09-06 三 | 14.35 | 14.38 | 14.40 | 14.49 | 14.32 | 0.14% | 0.34% | 14814 | 2134万 | 62.9 | 62.9 | 2203.53 | 145 | 沪光股份 | 2023-09-05 二 | 14.50 | 14.51 | 14.38 | 14.64 | 14.35 | -0.90% | 0.52% | 22604 | 3271万 | 62.81 | 62.81 | 2200.47 | 146 | 沪光股份 | 2023-09-04 一 | 14.52 | 14.48 | 14.51 | 14.65 | 14.29 | 0.21% | 0.54% | 23531 | 3393万 | 63.38 | 63.38 | 2220.37 | 147 | 沪光股份 | 2023-09-01 五 | 14.46 | 14.45 | 14.48 | 14.58 | 14.27 | 0.21% | 0.57% | 25102 | 3622万 | 63.25 | 63.25 | 2215.77 | 148 | 沪光股份 | 2023-08-31 四 | 14.41 | 14.32 | 14.45 | 14.50 | 14.05 | 0.91% | 0.75% | 32855 | 4704万 | 63.11 | 63.11 | 2211.18 | 149 | 沪光股份 | 2023-08-30 三 | 13.98 | 13.88 | 14.32 | 14.35 | 13.91 | 3.17% | 1.04% | 45332 | 6453万 | 62.55 | 62.55 | 2191.29 | 150 | 沪光股份 | 2023-08-29 二 | 13.03 | 13.03 | 13.88 | 14.11 | 13.03 | 6.52% | 1.09% | 47544 | 6503万 | 60.62 | 60.62 | 2123.96 | 151 | 沪光股份 | 2023-08-28 一 | 13.45 | 12.82 | 13.03 | 13.51 | 13.00 | 1.64% | 0.74% | 32507 | 4316万 | 56.91 | 56.91 | 1993.89 | 152 | 沪光股份 | 2023-08-25 五 | 13.22 | 13.23 | 12.82 | 13.23 | 12.79 | -3.10% | 0.42% | 18207 | 2363万 | 55.99 | 55.99 | 615.1 | 153 | 沪光股份 | 2023-08-23 三 | 13.39 | 13.38 | 13.05 | 13.43 | 13.05 | -2.47% | 0.36% | 15819 | 2085万 | 57 | 57 | 626.14 | 154 | 沪光股份 | 2023-08-22 二 | 13.54 | 13.44 | 13.38 | 13.67 | 13.15 | -0.45% | 0.45% | 19584 | 2619万 | 58.44 | 58.44 | 641.97 |
|
行情刷新 | 流通股东
|