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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.61 | 29.69 | 28.57 | 29.10 | -2.16% | 0.82 | 3.13% |
| 2025-05-26 | 30.02 | 30.63 | 29.34 | 29.74 | -3.78% | 1.15 | 4.24% |
| 2025-05-23 | 29.03 | 31.80 | 28.88 | 30.91 | +5.43% | 1.55 | 5.57% |
| 2025-05-22 | 28.77 | 31.16 | 28.40 | 29.32 | +2.45% | 1.24 | 4.56% |
| 2025-05-21 | 29.18 | 30.17 | 28.61 | 28.62 | -0.99% | 1.05 | 3.92% |
| 2025-05-20 | 28.77 | 29.01 | 28.39 | 28.90 | 0.00% | 0.43 | 1.65% |
| 2025-05-19 | 28.69 | 29.25 | 28.12 | 28.90 | -0.38% | 0.76 | 2.93% |
| 2025-05-16 | 27.89 | 29.54 | 27.89 | 29.01 | +3.46% | 1.01 | 3.84% |
| 2025-05-15 | 27.87 | 28.47 | 27.47 | 28.04 | +0.21% | 0.54 | 2.14% |
| 2025-05-14 | 28.39 | 28.66 | 27.51 | 27.98 | -0.77% | 0.74 | 2.88% |
| 2025-05-13 | 28.42 | 28.66 | 28.11 | 28.20 | -0.73% | 0.60 | 2.35% |
| 2025-05-12 | 28.27 | 29.02 | 28.27 | 28.41 | +1.34% | 0.75 | 2.89% |
| 2025-05-09 | 28.68 | 28.98 | 27.89 | 28.03 | -2.24% | 0.58 | 2.27% |
| 2025-05-08 | 28.20 | 29.07 | 28.20 | 28.68 | -0.58% | 0.95 | 3.66% |
| 2025-05-07 | 27.35 | 29.48 | 27.24 | 28.84 | +6.23% | 1.46 | 5.61% |
| 2025-05-06 | 25.97 | 27.35 | 25.95 | 27.15 | +5.90% | 1.17 | 4.82% |