光华股份(001333)股票信息
| 股票代码 | 001333 |
| 股票名称 | 光华股份 |
| 最新价/元 | 21.20 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -1.03 |
| 买入/元 | 21.20 |
| 卖出/元 | 21.21 |
| 昨收/元 | 21.42 |
| 今开/元 | 21.48 |
| 最高/元 | 21.48 |
| 最低/元 | 21.15 |
| 成交量/手 | 15215.00 |
| 成交额/万 | 3234.08 |
| 股净值/元 | 18.60 |
| 市净率 | 1.59 |
| 总市值/万 | 271360.00 |
| 流通值/万 | 93280.00 |
| 换手率/% | 3.46 |
| 入市日期 | 2022-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
光华股份(001333)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.48 | 21.20 | -0.22 | -1.03 | 15215.00 | 3234.08 | 3.46 |
| 2025-07-22 | 21.39 | 21.42 | 0.03 | 0.14 | 20785.98 | 4441.56 | 4.72 |
| 2025-07-21 | 21.08 | 21.39 | 0.31 | 1.47 | 20215.00 | 4305.87 | 4.59 |
| 2025-07-18 | 20.99 | 21.08 | 0.10 | 0.48 | 14120.00 | 2964.93 | 3.21 |
| 2025-07-17 | 20.92 | 20.98 | 0.06 | 0.29 | 19975.00 | 4199.90 | 4.54 |
| 2025-07-16 | 20.80 | 20.92 | 0.19 | 0.92 | 22143.00 | 4628.32 | 5.03 |
| 2025-07-15 | 20.93 | 20.73 | -0.20 | -0.96 | 18848.00 | 3908.30 | 4.28 |
| 2025-07-14 | 20.77 | 20.93 | 0.17 | 0.82 | 16815.26 | 3504.58 | 3.82 |
| 2025-07-11 | 20.85 | 20.76 | -0.04 | -0.19 | 16952.98 | 3516.35 | 3.85 |
| 2025-07-10 | 20.71 | 20.80 | 0.05 | 0.24 | 13666.55 | 2839.84 | 3.11 |
| 2025-07-09 | 20.85 | 20.75 | 0.00 | 0.00 | 21180.00 | 4401.50 | 4.81 |
| 2025-07-08 | 20.53 | 20.75 | 0.25 | 1.22 | 17541.98 | 3625.05 | 3.99 |
| 2025-07-07 | 20.33 | 20.50 | 0.16 | 0.79 | 12202.00 | 2490.64 | 2.77 |
| 2025-07-04 | 20.61 | 20.34 | -0.30 | -1.45 | 14873.00 | 3036.53 | 3.38 |
| 2025-07-03 | 20.57 | 20.64 | 0.06 | 0.29 | 13758.57 | 2831.53 | 3.13 |
| 2025-07-02 | 20.65 | 20.58 | -0.01 | -0.05 | 19338.00 | 3967.84 | 4.40 |
| 2025-07-01 | 20.44 | 20.59 | 0.14 | 0.69 | 18388.84 | 3772.06 | 4.18 |
| 2025-06-30 | 20.44 | 20.45 | 0.08 | 0.39 | 13943.17 | 2846.86 | 3.17 |
| 2025-06-27 | 20.18 | 20.37 | 0.25 | 1.24 | 19997.00 | 4060.22 | 4.54 |
| 2025-06-26 | 20.18 | 20.12 | -0.05 | -0.25 | 20774.00 | 4200.85 | 4.72 |
| 2025-06-25 | 20.13 | 20.17 | 0.06 | 0.30 | 20304.00 | 4082.45 | 4.61 |
| 2025-06-24 | 19.93 | 20.47 | 0.58 | 2.92 | 25969.00 | 5271.20 | 5.90 |
| 2025-06-23 | 19.40 | 19.89 | 0.31 | 1.58 | 16508.03 | 3257.54 | 3.75 |
| 2025-06-20 | 19.68 | 19.58 | -0.10 | -0.51 | 15502.03 | 3051.80 | 3.52 |
| 2025-06-19 | 20.04 | 19.68 | -0.41 | -2.04 | 19153.00 | 3799.37 | 4.35 |
| 2025-06-18 | 20.32 | 20.09 | -0.31 | -1.52 | 18676.00 | 3754.86 | 4.24 |
| 2025-06-17 | 20.15 | 20.40 | 0.17 | 0.84 | 33677.00 | 6913.79 | 7.65 |
| 2025-06-16 | 19.99 | 20.23 | 0.21 | 1.05 | 15896.00 | 3218.28 | 3.61 |
| 2025-06-13 | 20.29 | 20.02 | -0.33 | -1.62 | 17856.00 | 3592.26 | 4.06 |
| 2025-06-12 | 20.30 | 20.35 | 0.07 | 0.35 | 13235.00 | 2683.38 | 3.01 |
| 2025-06-11 | 20.15 | 20.28 | 0.12 | 0.60 | 14651.00 | 2978.52 | 3.33 |
| 2025-06-10 | 20.47 | 20.16 | -0.31 | -1.51 | 22657.20 | 4585.81 | 5.15 |
| 2025-06-09 | 20.26 | 20.47 | 0.24 | 1.19 | 21205.00 | 4318.51 | 4.82 |
| 2025-06-06 | 19.89 | 20.23 | 0.21 | 1.05 | 21989.00 | 4420.88 | 5.00 |
| 2025-06-05 | 19.97 | 20.02 | 0.07 | 0.35 | 16493.00 | 3287.88 | 3.75 |
| 2025-06-04 | 19.99 | 19.95 | 0.07 | 0.35 | 15459.00 | 3079.12 | 3.51 |
| 2025-06-03 | 19.68 | 19.88 | 0.11 | 0.56 | 17190.00 | 3424.05 | 3.91 |
| 2025-05-30 | 20.27 | 19.77 | -0.48 | -2.37 | 24525.88 | 4878.08 | 5.57 |
| 2025-05-29 | 20.05 | 20.25 | 0.20 | 1.00 | 21648.00 | 4383.62 | 4.92 |
| 2025-05-28 | 20.19 | 20.05 | -0.14 | -0.69 | 22963.00 | 4642.75 | 5.22 |
| 2025-05-27 | 20.24 | 20.19 | -0.09 | -0.44 | 19242.00 | 3871.41 | 4.37 |
| 2025-05-26 | 20.34 | 20.28 | 0.07 | 0.35 | 15812.00 | 3201.68 | 3.59 |
| 2025-05-23 | 20.10 | 20.21 | 0.11 | 0.55 | 24350.00 | 4963.93 | 5.53 |
| 2025-05-22 | 20.61 | 20.10 | -0.55 | -2.66 | 27702.00 | 5638.99 | 6.30 |
| 2025-05-21 | 20.94 | 20.65 | -0.29 | -1.39 | 20394.00 | 4219.09 | 4.64 |
| 2025-05-20 | 21.06 | 20.94 | -0.05 | -0.24 | 21499.00 | 4471.50 | 4.89 |
| 2025-05-19 | 21.29 | 20.99 | -0.27 | -1.27 | 19142.00 | 4016.93 | 4.35 |
| 2025-05-16 | 20.99 | 21.26 | 0.27 | 1.29 | 26842.00 | 5685.51 | 6.10 |
| 2025-05-15 | 21.31 | 20.99 | -0.80 | -3.67 | 39435.00 | 8299.19 | 8.96 |
| 2025-05-14 | 22.10 | 21.79 | -0.22 | -1.00 | 30154.00 | 6607.03 | 6.85 |
| 2025-05-13 | 21.99 | 22.01 | 0.17 | 0.78 | 31926.00 | 7031.17 | 7.26 |
| 2025-05-12 | 21.97 | 21.84 | 0.03 | 0.14 | 28540.00 | 6226.05 | 6.49 |
| 2025-05-09 | 22.37 | 21.81 | -0.55 | -2.46 | 31893.00 | 6999.96 | 7.25 |
| 2025-05-08 | 22.01 | 22.36 | 0.32 | 1.45 | 45008.00 | 10018.80 | 10.23 |
| 2025-05-07 | 21.80 | 22.04 | 0.61 | 2.85 | 55918.00 | 12221.58 | 12.71 |
| 2025-05-06 | 20.87 | 21.43 | 0.57 | 2.73 | 43608.99 | 9266.38 | 9.91 |
| 2025-04-30 | 21.33 | 20.86 | -1.13 | -5.14 | 64703.00 | 13478.49 | 14.71 |
| 2025-04-29 | 21.41 | 21.99 | 0.62 | 2.90 | 39521.00 | 8616.17 | 8.98 |
| 2025-04-28 | 21.99 | 21.37 | -0.60 | -2.73 | 35531.00 | 7609.84 | 8.08 |
| 2025-04-25 | 21.89 | 21.97 | 0.28 | 1.29 | 39656.00 | 8651.86 | 9.01 |
| 2025-04-24 | 22.63 | 21.69 | -1.20 | -5.24 | 65903.78 | 14504.38 | 14.98 |
| 2025-04-23 | 21.96 | 22.89 | 1.19 | 5.48 | 83033.29 | 18661.69 | 18.87 |
| 2025-04-22 | 21.30 | 21.70 | 0.34 | 1.59 | 47196.00 | 10178.06 | 10.73 |
| 2025-04-21 | 21.20 | 21.36 | 0.28 | 1.33 | 31384.00 | 6630.47 | 7.13 |
| 2025-04-18 | 21.47 | 21.08 | -0.30 | -1.40 | 35959.00 | 7589.92 | 8.17 |
| 2025-04-17 | 20.63 | 21.38 | 0.55 | 2.64 | 49874.01 | 10624.61 | 11.34 |
| 2025-04-16 | 21.25 | 20.83 | -0.28 | -1.33 | 42108.00 | 8785.66 | 9.57 |
| 2025-04-15 | 21.47 | 21.11 | -0.36 | -1.68 | 50043.17 | 10613.56 | 11.37 |
| 2025-04-14 | 21.21 | 21.47 | 0.52 | 2.48 | 67587.00 | 14458.65 | 15.36 |
| 2025-04-11 | 19.50 | 20.95 | 1.14 | 5.76 | 102114.71 | 21288.52 | 23.21 |
| 2025-04-10 | 19.53 | 19.81 | 0.39 | 2.01 | 75338.00 | 15051.85 | 17.12 |
| 2025-04-09 | 18.68 | 19.42 | 0.15 | 0.78 | 88584.97 | 16664.03 | 20.13 |
| 2025-04-08 | 20.23 | 19.27 | -1.89 | -8.93 | 113291.66 | 21884.03 | 25.75 |
| 2025-04-07 | 21.16 | 21.16 | -2.35 | -10.00 | 35167.00 | 7454.00 | 7.99 |
| 2025-04-03 | 24.00 | 23.51 | -2.61 | -9.99 | 134722.89 | 31925.38 | 30.62 |
| 2025-04-02 | 29.02 | 26.12 | -2.90 | -9.99 | 158326.71 | 42826.72 | 35.98 |
| 2025-04-01 | 28.98 | 29.02 | 2.64 | 10.01 | 63465.55 | 18406.18 | 14.42 |
| 2025-03-31 | 23.53 | 26.38 | 2.40 | 10.01 | 119376.52 | 30223.25 | 27.13 |
| 2025-03-28 | 23.98 | 23.98 | 2.18 | 10.00 | 49769.85 | 11934.81 | 11.31 |
| 2025-03-27 | 21.33 | 21.80 | 0.26 | 1.21 | 96543.03 | 20980.33 | 21.94 |
| 2025-03-26 | 20.30 | 21.54 | 1.14 | 5.59 | 96716.79 | 20613.74 | 21.98 |
| 2025-03-25 | 20.29 | 20.40 | 0.10 | 0.49 | 35274.26 | 7150.34 | 8.02 |
| 2025-03-24 | 20.49 | 20.30 | -0.20 | -0.98 | 30003.28 | 6088.28 | 6.82 |
| 2025-03-21 | 21.07 | 20.50 | -0.69 | -3.26 | 44094.85 | 9121.37 | 10.02 |
| 2025-03-20 | 21.22 | 21.19 | -0.08 | -0.38 | 36425.48 | 7749.52 | 8.28 |
| 2025-03-19 | 21.36 | 21.27 | -0.08 | -0.38 | 31478.00 | 6681.69 | 7.15 |
| 2025-03-18 | 21.49 | 21.35 | -0.13 | -0.61 | 42998.41 | 9146.89 | 9.77 |
| 2025-03-17 | 21.30 | 21.48 | 0.02 | 0.09 | 57434.13 | 12266.11 | 13.05 |
| 2025-03-14 | 21.17 | 21.46 | 0.17 | 0.80 | 73398.91 | 15765.64 | 16.68 |
| 2025-03-13 | 22.88 | 21.29 | -2.04 | -8.74 | 129030.74 | 28143.88 | 29.33 |
| 2025-03-12 | 24.54 | 23.33 | -1.55 | -6.23 | 136775.28 | 31943.10 | 31.09 |
| 2025-03-11 | 25.36 | 24.88 | -0.12 | -0.48 | 106516.00 | 26719.05 | 24.21 |
| 2025-03-10 | 25.39 | 25.00 | -0.39 | -1.54 | 155561.44 | 39277.50 | 35.35 |
| 2025-03-07 | 23.98 | 25.39 | 2.31 | 10.01 | 73455.45 | 18239.52 | 16.69 |
| 2025-03-06 | 20.78 | 23.08 | 2.10 | 10.01 | 115464.93 | 25618.23 | 26.24 |
| 2025-03-05 | 20.10 | 20.98 | 0.77 | 3.81 | 59950.24 | 12218.47 | 13.63 |
| 2025-03-04 | 19.50 | 20.21 | 0.47 | 2.38 | 56166.42 | 11294.67 | 12.77 |
| 2025-03-03 | 18.97 | 19.74 | 0.58 | 3.03 | 50212.85 | 9726.63 | 11.41 |
| 2025-02-28 | 18.58 | 19.16 | 0.62 | 3.34 | 46950.45 | 8950.28 | 10.67 |
| 2025-02-27 | 18.80 | 18.54 | -0.17 | -0.91 | 12992.29 | 2417.84 | 2.95 |
日K线
周K线
月K线
