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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.29 | 44.90 | 43.00 | 44.23 | +1.91% | 0.64 | 1.62% |
| 2026-03-23 | 45.50 | 45.61 | 43.00 | 43.40 | -6.57% | 0.92 | 2.30% |
| 2026-03-20 | 46.82 | 47.99 | 46.41 | 46.45 | -1.02% | 0.75 | 1.76% |
| 2026-03-19 | 48.01 | 48.01 | 46.81 | 46.93 | -3.52% | 0.97 | 2.29% |
| 2026-03-18 | 48.30 | 48.64 | 47.67 | 48.64 | +0.81% | 0.77 | 1.77% |
| 2026-03-17 | 50.88 | 50.89 | 48.10 | 48.25 | -4.72% | 1.35 | 3.06% |
| 2026-03-16 | 50.05 | 51.38 | 48.90 | 50.64 | +0.54% | 1.35 | 3.01% |
| 2026-03-13 | 51.23 | 51.71 | 50.13 | 50.37 | -1.68% | 0.98 | 2.15% |
| 2026-03-12 | 52.95 | 53.31 | 50.79 | 51.23 | -3.25% | 1.64 | 3.54% |
| 2026-03-11 | 54.50 | 56.98 | 52.80 | 52.95 | -2.41% | 2.20 | 4.48% |
| 2026-03-10 | 51.86 | 54.90 | 51.86 | 54.26 | +6.73% | 2.63 | 5.45% |
| 2026-03-09 | 53.32 | 53.32 | 48.20 | 50.84 | -7.19% | 2.51 | 5.60% |
| 2026-03-06 | 55.00 | 55.98 | 54.22 | 54.78 | -0.58% | 1.67 | 3.38% |
| 2026-03-05 | 57.35 | 58.25 | 54.54 | 55.10 | -0.97% | 2.30 | 4.52% |
| 2026-03-04 | 55.80 | 57.88 | 55.11 | 55.64 | -1.75% | 1.99 | 3.91% |
| 2026-03-03 | 58.63 | 60.88 | 56.38 | 56.63 | -4.58% | 3.79 | 7.17% |
| 2026-03-02 | 53.53 | 61.48 | 53.30 | 59.35 | +10.21% | 5.21 | 10.06% |
| 2026-02-27 | 54.00 | 54.18 | 53.41 | 53.85 | -1.55% | 1.13 | 2.33% |
| 2026-02-26 | 52.70 | 54.87 | 52.70 | 54.70 | +3.05% | 1.66 | 3.39% |
| 2026-02-25 | 52.00 | 54.30 | 52.00 | 53.08 | +1.49% | 1.19 | 2.48% |