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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.89 | 38.65 | 37.10 | 38.21 | -0.08% | 1.05 | 3.05% |
| 2025-07-22 | 38.83 | 39.09 | 37.77 | 38.24 | -1.54% | 1.16 | 3.34% |
| 2025-07-21 | 40.38 | 40.58 | 38.11 | 38.84 | -4.79% | 1.88 | 5.32% |
| 2025-07-18 | 41.72 | 41.72 | 40.32 | 40.79 | -1.18% | 1.45 | 3.90% |
| 2025-07-17 | 38.02 | 42.15 | 37.65 | 41.28 | +8.66% | 2.07 | 5.72% |
| 2025-07-16 | 37.71 | 38.82 | 36.47 | 37.99 | +0.32% | 1.51 | 4.46% |
| 2025-07-15 | 35.03 | 38.67 | 34.60 | 37.87 | +7.53% | 2.28 | 6.89% |
| 2025-07-14 | 34.48 | 35.40 | 34.14 | 35.22 | +2.32% | 0.82 | 2.59% |
| 2025-07-11 | 34.20 | 34.85 | 33.81 | 34.42 | +0.49% | 0.63 | 2.02% |
| 2025-07-10 | 33.80 | 34.75 | 33.74 | 34.25 | +0.50% | 0.47 | 1.52% |
| 2025-07-09 | 34.69 | 34.90 | 33.94 | 34.08 | -1.78% | 0.65 | 2.11% |
| 2025-07-08 | 34.32 | 36.16 | 34.14 | 34.70 | +0.52% | 1.08 | 3.41% |
| 2025-07-07 | 34.96 | 35.10 | 34.02 | 34.52 | -1.40% | 0.71 | 2.28% |
| 2025-07-04 | 34.85 | 35.70 | 34.51 | 35.01 | 0.00% | 0.89 | 2.81% |
| 2025-07-03 | 34.12 | 35.39 | 34.05 | 35.01 | +1.77% | 0.86 | 2.73% |
| 2025-07-02 | 35.33 | 35.58 | 33.80 | 34.40 | -3.39% | 0.97 | 3.12% |
| 2025-07-01 | 34.55 | 36.26 | 34.11 | 35.61 | +3.03% | 1.44 | 4.52% |
| 2025-06-30 | 34.49 | 37.49 | 34.10 | 34.56 | 0.00% | 1.80 | 5.63% |
| 2025-06-27 | 35.16 | 35.41 | 33.95 | 34.56 | +0.14% | 1.16 | 3.72% |
| 2025-06-26 | 33.90 | 35.26 | 33.42 | 34.51 | +2.40% | 1.58 | 5.10% |