华光新材 sh.688379
74.20
-1.85%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 75.50 | 76.46 | 73.10 | 74.20 | -1.85% | 2.62 | 3.92% |
| 2026-05-22 | 71.66 | 76.56 | 71.66 | 75.60 | +5.47% | 3.59 | 5.39% |
| 2026-05-21 | 77.27 | 78.00 | 71.50 | 71.68 | -6.84% | 4.09 | 6.07% |
| 2026-05-20 | 73.00 | 77.58 | 71.43 | 76.94 | +2.25% | 5.35 | 7.94% |
| 2026-05-19 | 73.02 | 76.35 | 71.58 | 75.25 | +1.84% | 2.83 | 4.21% |
| 2026-05-18 | 74.00 | 75.57 | 72.27 | 73.89 | -2.24% | 4.70 | 7.10% |
| 2026-05-15 | 77.03 | 78.60 | 74.60 | 75.58 | -0.03% | 4.71 | 6.82% |
| 2026-05-14 | 77.20 | 78.49 | 75.05 | 75.60 | -1.47% | 3.94 | 5.70% |
| 2026-05-13 | 75.00 | 78.15 | 74.10 | 76.73 | +1.16% | 4.80 | 6.97% |
| 2026-05-12 | 78.00 | 79.20 | 75.31 | 75.85 | -5.52% | 5.69 | 8.24% |
| 2026-05-11 | 79.21 | 84.50 | 75.60 | 80.28 | +2.91% | 8.88 | 12.22% |
| 2026-05-08 | 74.00 | 80.42 | 73.00 | 78.01 | +3.81% | 8.93 | 12.68% |
| 2026-05-07 | 65.00 | 76.70 | 64.38 | 75.15 | +17.57% | 8.49 | 13.00% |
| 2026-05-06 | 66.75 | 66.75 | 62.82 | 63.92 | -2.80% | 5.13 | 8.93% |
| 2026-04-30 | 69.00 | 70.66 | 65.01 | 65.76 | -0.86% | 4.60 | 7.62% |
| 2026-04-29 | 67.98 | 68.39 | 65.65 | 66.33 | -2.38% | 2.95 | 4.91% |
| 2026-04-28 | 67.24 | 70.00 | 64.99 | 67.95 | +2.91% | 4.39 | 7.21% |
| 2026-04-27 | 61.50 | 67.50 | 61.44 | 66.03 | +8.83% | 4.55 | 7.77% |
| 2026-04-24 | 60.87 | 61.66 | 59.68 | 60.67 | -1.00% | 2.34 | 4.28% |
| 2026-04-23 | 61.95 | 63.35 | 60.36 | 61.28 | +0.79% | 4.47 | 8.01% |