证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

华光股份(600475)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 19.42 19.65 18.82 19.40 73443 1413031 0.00 0.00%
2009-11-24 20.69 20.69 19.38 19.40 94554 1905592 -1.25 -6.05%
2009-11-23 20.88 20.90 20.45 20.65 62736 1290689 -0.20 -0.96%
2009-11-20 20.58 21.15 20.40 20.85 56867 1186414 0.20 0.97%
2009-11-19 20.75 20.85 20.38 20.65 59184 1223020 -0.11 -0.53%
2009-11-18 20.60 20.98 20.29 20.76 62353 1286431 0.17 0.83%
2009-11-17 20.76 20.89 20.18 20.59 75014 1531462 -0.10 -0.48%
2009-11-16 20.98 21.55 20.61 20.69 118110 2480298 0.17 0.83%
2009-11-13 19.19 20.55 19.12 20.52 95219 1890369 1.27 6.60%
2009-11-12 19.11 19.70 19.11 19.25 38068 739437 0.21 1.10%
2009-11-11 19.50 19.50 18.98 19.04 52159 999419 -0.44 -2.26%
2009-11-10 20.10 20.10 19.42 19.48 72119 1423992 -0.49 -2.45%
2009-11-09 19.90 20.19 19.55 19.97 49935 992301 0.30 1.52%
2009-11-06 19.90 20.18 19.53 19.67 78593 1563024 -0.03 -0.15%
2009-11-05 19.96 20.00 19.48 19.70 54375 1071568 -0.29 -1.45%
2009-11-04 18.95 20.27 18.92 19.99 124202 2452164 1.12 5.93%
2009-11-03 18.45 19.04 18.28 18.87 52478 981110 0.50 2.72%
2009-11-02 17.42 18.40 17.42 18.37 54737 981459 0.39 2.17%
2009-10-30 18.11 18.39 17.95 17.98 28407 514780 -0.04 -0.22%
2009-10-29 18.05 18.42 17.90 18.02 25710 466762 -0.19 -1.04%
2009-10-28 18.03 18.47 17.88 18.21 37745 683582 0.00 0.00%
2009-10-27 19.14 19.14 17.24 18.21 61727 1142462 -0.95 -4.96%
2009-10-26 19.78 19.86 19.08 19.16 56355 1090101 -0.52 -2.64%
2009-10-23 19.13 19.70 19.01 19.68 82893 1601156 0.59 3.09%
2009-10-22 18.78 19.17 18.65 19.09 54784 1037912 0.37 1.98%
2009-10-21 18.81 19.15 18.52 18.72 64648 1212996 -0.13 -0.69%
2009-10-20 19.02 19.25 18.66 18.85 87046 1642501 -0.36 -1.87%
2009-10-19 19.06 19.32 18.63 19.21 46234 881961 0.23 1.21%
2009-10-16 19.56 19.75 18.75 18.98 39109 746110 -0.57 -2.92%
2009-10-15 19.70 19.98 19.31 19.55 18745 365946 -0.03 -0.15%
2009-10-14 19.32 19.90 19.28 19.58 37777 745051 0.25 1.29%
2009-10-13 19.05 19.35 18.77 19.33 31903 606753 0.16 0.83%
2009-10-12 19.27 19.65 19.01 19.17 20451 394450 -0.10 -0.52%
2009-10-09 18.69 19.40 18.50 19.27 35149 669466 0.77 4.16%
2009-09-30 17.80 18.80 17.80 18.50 23076 426667 0.35 1.93%
2009-09-29 17.99 18.46 17.76 18.15 24434 441791 0.08 0.44%
2009-09-28 18.80 19.19 17.80 18.07 32693 603848 -0.73 -3.88%
2009-09-25 18.79 19.19 18.50 18.80 19249 363174 -0.14 -0.74%
2009-09-24 19.52 19.88 18.40 18.94 52248 992297 -0.81 -4.10%
N 2009-09-23 19.92 20.80 19.40 19.75 72879 1466752 0.25 1.28%
2009-09-22 20.50 20.89 19.48 19.50 51927 1055945 -1.01 -4.92%
2009-09-21 19.78 20.68 19.18 20.51 77563 1546853 0.53 2.65%
2009-09-18 20.90 20.98 19.92 19.98 70886 1450033 -0.88 -4.22%
2009-09-17 19.39 20.90 19.10 20.86 104960 2124329 1.34 6.87%
2009-09-16 20.00 20.02 19.15 19.52 48486 944779 -0.50 -2.50%
2009-09-15 19.64 20.14 19.50 20.02 69180 1376702 0.41 2.09%
N 2009-09-14 19.36 19.65 18.96 19.61 72349 1400491 0.42 2.19%
N 2009-09-11 19.03 19.65 18.81 19.19 70468 1354266 0.22 1.16%
2009-09-10 20.30 20.48 18.93 18.97 105516 2053700 -1.51 -7.37%
2009-09-09 20.40 20.68 19.82 20.48 77432 1564743 -0.05 -0.24%
2009-09-08 20.39 20.68 20.00 20.53 81171 1652625 -0.01 -0.05%
2009-09-07 19.09 20.56 18.82 20.54 140461 2806336 1.55 8.16%
2009-09-04 18.03 19.68 17.85 18.99 105158 1976693 0.99 5.50%
2009-09-03 17.19 18.21 16.91 18.00 41306 736447 0.94 5.51%
2009-09-02 16.38 17.28 16.10 17.06 37275 633210 0.51 3.08%
2009-09-01 16.80 17.18 16.20 16.55 31632 527119 -0.53 -3.10%
2009-08-31 18.00 18.23 17.00 17.08 49831 864496 -1.15 -6.31%
2009-08-28 18.15 18.50 17.70 18.23 62551 1134030 0.15 0.83%
2009-08-27 17.90 18.57 17.80 18.08 48817 888986 0.04 0.22%
2009-08-26 17.85 18.57 17.81 18.04 98685 1797839 -0.13 -0.71%
2009-08-25 17.45 18.23 17.05 18.17 79859 1410805 0.59 3.36%
2009-08-24 17.00 17.61 16.70 17.58 63240 1081431 0.56 3.29%
2009-08-21 17.00 17.22 16.50 17.02 45493 769543 0.03 0.18%
2009-08-20 16.29 17.01 16.10 16.99 48614 812849 0.69 4.23%
2009-08-19 16.55 16.90 15.95 16.30 36331 597768 -0.19 -1.15%
2009-08-18 15.80 16.69 15.80 16.49 30091 492877 0.50 3.13%
2009-08-17 16.69 17.79 15.99 15.99 65380 1114176 -0.66 -3.96%
2009-08-14 17.90 17.90 16.60 16.65 48076 823003 -1.16 -6.51%
2009-08-13 18.21 18.40 17.80 17.81 51630 934668 -0.12 -0.67%
N 2009-08-12 18.91 19.10 17.82 17.93 42690 783882 -1.09 -5.73%
2009-08-11 18.55 19.30 18.39 19.02 62065 1180907 0.47 2.53%
2009-08-10 18.85 19.26 18.08 18.55 40981 759365 0.09 0.49%
N 2009-08-07 19.20 19.65 18.41 18.46 88525 1695015 -0.79 -4.10%
2009-08-06 18.55 19.80 17.90 19.25 148928 2849125 0.69 3.72%
2009-08-05 18.54 18.75 17.82 18.56 62736 1147779 0.01 0.05%
2009-08-04 18.00 18.89 17.61 18.55 111000 2047518 0.66 3.69%
2009-08-03 16.86 17.94 16.80 17.89 88572 1567203 0.95 5.61%
2009-07-31 16.85 17.10 16.65 16.94 48451 815547 0.34 2.05%
2009-07-30 16.60 16.90 16.03 16.60 47306 783593 0.09 0.55%
2009-07-29 17.92 18.22 16.32 16.51 86241 1500855 -1.64 -9.04%
N 2009-07-28 17.32 18.20 16.78 18.15 124483 2194223 0.90 5.22%
2009-07-27 17.21 17.39 17.00 17.25 36991 638037 0.01 0.06%
2009-07-24 17.22 17.30 16.78 17.24 83549 1419965 0.03 0.17%
2009-07-23 17.58 17.75 17.13 17.21 50754 876610 -0.36 -2.05%
2009-07-22 17.45 17.89 17.35 17.57 78491 1383203 0.09 0.52%
2009-07-21 17.45 17.70 17.12 17.48 65892 1145576 0.03 0.17%
2009-07-20 17.89 17.90 17.20 17.45 70673 1235439 -0.05 -0.29%
2009-07-17 17.34 17.65 17.13 17.50 61333 1071957 0.12 0.69%
2009-07-16 17.49 17.80 17.08 17.38 52475 914196 -0.12 -0.69%
2009-07-15 17.75 17.95 17.38 17.50 53937 947093 -0.33 -1.85%
2009-07-14 17.65 17.99 17.50 17.83 53283 942666 0.00 0.00%
2009-07-13 17.41 18.01 17.30 17.83 78917 1399832 0.38 2.18%
2009-07-10 17.38 17.57 16.90 17.45 61359 1062305 0.17 0.98%
2009-07-09 16.66 17.30 16.49 17.28 54218 912856 0.47 2.80%
2009-07-08 16.60 16.99 16.51 16.81 27847 467557 0.07 0.42%
2009-07-07 16.78 16.86 16.55 16.74 20048 335454 -0.16 -0.95%
2009-07-06 16.97 17.20 16.51 16.90 33159 558008 -0.19 -1.11%
2009-07-03 17.03 17.28 16.01 17.09 45544 766427 -0.09 -0.52%
2009-07-02 17.01 17.50 16.62 17.18 42417 719664 0.18 1.06%
2009-07-01 17.31 17.59 16.99 17.00 46147 793762 -0.55 -3.13%
2009-06-30 18.05 18.08 17.29 17.55 45614 801039 -0.50 -2.77%
2009-06-29 17.30 18.47 17.08 18.05 90517 1608084 0.95 5.56%
N 2009-06-26 16.20 17.30 16.20 17.10 88721 1497677 0.80 4.91%
2009-06-25 16.42 16.94 16.20 16.30 23537 388986 -0.15 -0.91%
N 2009-06-24 16.57 16.60 16.23 16.45 30365 496912 -0.06 -0.36%
2009-06-23 15.40 17.00 15.35 16.51 55756 908700 0.79 5.03%
2009-06-22 16.31 16.31 15.61 15.72 44885 714707 -0.61 -3.73%
2009-06-19 16.31 16.70 16.11 16.33 38918 635436 -0.20 -1.21%
2009-06-18 16.80 16.86 16.16 16.53 56963 934096 -0.28 -1.67%
2009-06-17 16.40 17.15 16.35 16.81 74134 1247515 0.29 1.75%
2009-06-16 16.50 16.67 16.05 16.52 76958 1258169 -0.17 -1.02%
2009-06-15 15.63 16.88 15.63 16.69 99073 1620721 1.06 6.78%
2009-06-12 14.77 16.05 14.62 15.63 148005 2299717 1.03 7.05%
2009-06-11 14.35 14.75 14.25 14.60 51027 742286 0.20 1.39%
2009-06-10 14.08 14.52 13.95 14.40 54598 777410 0.31 2.20%
2009-06-09 14.20 14.29 13.79 14.09 40283 564227 -0.14 -0.98%
2009-06-08 14.55 14.69 14.11 14.23 61946 895172 -0.17 -1.18%
2009-06-05 14.12 14.56 14.10 14.40 48379 693977 0.29 2.06%
2009-06-04 14.57 14.65 13.83 14.11 66234 941592 -0.47 -3.22%
2009-06-03 15.01 15.14 14.40 14.58 88962 1304962 -0.55 -3.63%
2009-06-02 15.43 15.57 15.00 15.13 71573 1087980 -0.32 -2.07%
2009-06-01 15.46 15.55 15.06 15.45 55560 851882 0.08 0.52%
2009-05-27 15.30 15.54 15.12 15.37 55045 846295 -0.04 -0.26%
2009-05-26 14.60 15.59 14.31 15.41 86404 1304162 0.78 5.33%