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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.50 | 33.80 | 33.01 | 33.70 | +1.56% | 0.93 | 3.07% |
| 2025-06-24 | 32.90 | 33.72 | 32.70 | 33.18 | +0.91% | 1.09 | 3.64% |
| 2025-06-23 | 31.81 | 33.76 | 31.64 | 32.88 | +3.19% | 1.45 | 4.86% |
| 2025-06-20 | 30.41 | 32.38 | 30.26 | 31.87 | +5.03% | 1.41 | 4.97% |
| 2025-06-19 | 31.07 | 31.79 | 30.21 | 30.34 | -3.76% | 0.83 | 2.98% |
| 2025-06-18 | 32.39 | 32.47 | 31.13 | 31.53 | -2.86% | 0.80 | 2.82% |
| 2025-06-17 | 31.69 | 32.84 | 31.69 | 32.46 | +0.22% | 0.77 | 2.63% |
| 2025-06-16 | 31.37 | 33.10 | 31.37 | 32.39 | +1.88% | 0.85 | 2.90% |
| 2025-06-13 | 32.16 | 32.57 | 31.71 | 31.79 | -1.18% | 0.72 | 2.49% |
| 2025-06-12 | 32.55 | 32.97 | 31.99 | 32.17 | -1.19% | 0.76 | 2.60% |
| 2025-06-11 | 33.00 | 33.12 | 32.25 | 32.55 | -1.86% | 1.02 | 3.45% |
| 2025-06-10 | 32.78 | 34.11 | 31.68 | 33.17 | +1.19% | 1.91 | 6.44% |
| 2025-06-09 | 33.31 | 34.12 | 32.47 | 32.78 | -2.58% | 1.58 | 5.28% |
| 2025-06-06 | 33.97 | 34.50 | 31.83 | 33.65 | +0.42% | 2.20 | 7.32% |
| 2025-06-05 | 32.49 | 35.76 | 32.49 | 33.51 | +7.25% | 3.55 | 11.34% |
| 2025-06-04 | 28.49 | 32.64 | 28.41 | 31.25 | +10.18% | 1.67 | 5.96% |
| 2025-06-03 | 27.99 | 28.61 | 27.99 | 28.36 | +0.49% | 0.36 | 1.41% |
| 2025-05-30 | 29.12 | 29.12 | 28.11 | 28.22 | -2.09% | 0.65 | 2.53% |
| 2025-05-29 | 28.94 | 29.44 | 28.69 | 28.82 | -0.51% | 0.70 | 2.64% |
| 2025-05-28 | 28.88 | 29.56 | 28.72 | 28.97 | -0.44% | 0.55 | 2.08% |