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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.67 | 61.85 | 57.61 | 60.80 | +2.84% | 4.14 | 7.69% |
| 2026-04-21 | 54.05 | 59.80 | 53.26 | 59.12 | +7.82% | 4.62 | 9.04% |
| 2026-04-20 | 55.49 | 56.47 | 54.28 | 54.83 | -1.26% | 2.39 | 4.81% |
| 2026-04-17 | 54.33 | 57.51 | 52.80 | 55.53 | +5.19% | 4.08 | 8.09% |
| 2026-04-16 | 49.75 | 52.90 | 49.69 | 52.79 | +6.58% | 2.18 | 4.69% |
| 2026-04-15 | 50.14 | 50.48 | 49.38 | 49.53 | -1.24% | 0.99 | 2.20% |
| 2026-04-14 | 50.00 | 50.95 | 49.16 | 50.15 | +2.12% | 1.36 | 3.02% |
| 2026-04-13 | 48.06 | 49.22 | 48.00 | 49.11 | +1.05% | 0.81 | 1.84% |
| 2026-04-10 | 48.20 | 49.80 | 47.88 | 48.60 | +0.83% | 0.89 | 2.03% |
| 2026-04-09 | 47.05 | 49.19 | 47.00 | 48.20 | +0.86% | 0.92 | 2.11% |
| 2026-04-08 | 45.96 | 47.80 | 45.70 | 47.79 | +6.41% | 0.91 | 2.15% |
| 2026-04-07 | 45.00 | 45.45 | 44.21 | 44.91 | +0.70% | 0.36 | 0.89% |
| 2026-04-03 | 44.60 | 44.98 | 44.38 | 44.60 | 0.00% | 0.42 | 1.05% |
| 2026-04-02 | 45.96 | 46.00 | 44.00 | 44.60 | -2.47% | 0.41 | 1.02% |
| 2026-04-01 | 45.40 | 45.92 | 45.23 | 45.73 | +2.40% | 0.45 | 1.11% |
| 2026-03-31 | 45.24 | 45.76 | 44.50 | 44.66 | -1.22% | 0.40 | 0.97% |
| 2026-03-30 | 44.50 | 45.59 | 44.27 | 45.21 | -0.35% | 0.38 | 0.93% |
| 2026-03-27 | 44.72 | 45.88 | 44.00 | 45.37 | +0.31% | 0.53 | 1.30% |
| 2026-03-26 | 46.38 | 46.59 | 44.75 | 45.23 | -2.18% | 0.53 | 1.29% |
| 2026-03-25 | 44.50 | 46.68 | 44.50 | 46.24 | +4.54% | 0.79 | 1.91% |