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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 64.76 | 68.27 | 63.07 | 66.39 | +0.17% | 3.34 | 5.63% |
| 2025-08-19 | 65.96 | 67.33 | 62.82 | 66.28 | -1.35% | 4.80 | 8.12% |
| 2025-08-18 | 60.94 | 70.79 | 58.60 | 67.18 | +13.28% | 6.89 | 11.89% |
| 2025-08-15 | 50.79 | 61.62 | 49.88 | 59.31 | +15.36% | 5.56 | 10.91% |
| 2025-08-14 | 50.85 | 55.39 | 50.56 | 51.41 | +0.27% | 3.72 | 7.72% |
| 2025-08-13 | 48.96 | 51.27 | 48.11 | 51.27 | +3.05% | 3.17 | 7.03% |
| 2025-08-12 | 48.97 | 50.35 | 47.94 | 49.75 | +0.48% | 3.58 | 8.06% |
| 2025-08-11 | 49.89 | 52.04 | 49.01 | 49.52 | -2.97% | 4.79 | 10.63% |
| 2025-08-08 | 43.52 | 52.42 | 42.36 | 51.03 | +16.82% | 5.96 | 13.31% |
| 2025-08-07 | 43.47 | 44.17 | 42.19 | 43.68 | -0.84% | 2.33 | 5.99% |
| 2025-08-06 | 40.72 | 44.84 | 40.72 | 44.05 | +7.05% | 2.97 | 7.62% |
| 2025-08-05 | 42.61 | 42.97 | 40.48 | 41.15 | -3.42% | 1.77 | 4.75% |
| 2025-08-04 | 41.76 | 43.62 | 40.53 | 42.61 | +4.45% | 2.12 | 5.53% |
| 2025-08-01 | 37.99 | 42.19 | 37.50 | 40.79 | +6.81% | 2.40 | 6.55% |
| 2025-07-31 | 37.77 | 39.29 | 37.77 | 38.19 | +0.52% | 1.16 | 3.34% |
| 2025-07-30 | 38.77 | 38.77 | 37.70 | 37.99 | -1.63% | 0.74 | 2.15% |
| 2025-07-29 | 39.65 | 40.17 | 37.77 | 38.62 | -2.57% | 1.45 | 4.13% |
| 2025-07-28 | 38.13 | 40.08 | 37.88 | 39.63 | +4.06% | 1.44 | 4.08% |
| 2025-07-25 | 37.79 | 38.25 | 37.55 | 38.09 | +0.26% | 0.76 | 2.23% |
| 2025-07-24 | 38.42 | 39.73 | 37.78 | 37.99 | -0.57% | 1.30 | 3.74% |