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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.23 | 53.39 | 51.84 | 52.30 | +0.48% | 1.07 | 2.26% |
| 2026-02-13 | 52.26 | 53.50 | 51.27 | 52.05 | -1.42% | 1.26 | 2.66% |
| 2026-02-12 | 50.55 | 53.36 | 50.50 | 52.80 | +5.26% | 2.11 | 4.46% |
| 2026-02-11 | 50.36 | 50.86 | 50.00 | 50.16 | +0.02% | 0.51 | 1.11% |
| 2026-02-10 | 50.52 | 51.45 | 50.10 | 50.15 | -1.47% | 0.74 | 1.63% |
| 2026-02-09 | 50.78 | 51.75 | 50.29 | 50.90 | +2.15% | 0.90 | 1.95% |
| 2026-02-06 | 49.70 | 50.59 | 49.61 | 49.83 | -0.50% | 0.50 | 1.11% |
| 2026-02-05 | 51.02 | 51.26 | 49.69 | 50.08 | -2.96% | 0.75 | 1.66% |
| 2026-02-04 | 52.00 | 52.37 | 51.00 | 51.61 | -1.22% | 0.84 | 1.80% |
| 2026-02-03 | 50.97 | 52.29 | 50.87 | 52.25 | +4.17% | 1.36 | 2.92% |
| 2026-02-02 | 53.98 | 53.98 | 49.96 | 50.16 | -5.80% | 1.59 | 3.44% |
| 2026-01-30 | 51.86 | 53.99 | 50.89 | 53.25 | +4.19% | 1.67 | 3.52% |
| 2026-01-29 | 52.89 | 53.08 | 51.05 | 51.11 | -3.00% | 0.99 | 2.12% |
| 2026-01-28 | 52.43 | 53.23 | 51.47 | 52.69 | -0.04% | 1.10 | 2.33% |
| 2026-01-27 | 51.52 | 52.79 | 49.84 | 52.71 | +1.37% | 1.74 | 3.73% |
| 2026-01-26 | 54.36 | 55.08 | 51.90 | 52.00 | -4.15% | 1.90 | 3.99% |
| 2026-01-23 | 53.84 | 55.53 | 53.84 | 54.25 | -0.46% | 1.48 | 3.03% |
| 2026-01-22 | 55.36 | 55.68 | 53.60 | 54.50 | -0.44% | 1.44 | 2.94% |
| 2026-01-21 | 52.78 | 54.91 | 52.36 | 54.74 | +3.13% | 1.72 | 3.51% |
| 2026-01-20 | 55.55 | 55.90 | 52.96 | 53.08 | -4.98% | 1.71 | 3.52% |