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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.90 | 56.50 | 54.55 | 55.86 | +1.60% | 1.68 | 3.35% |
| 2026-01-16 | 55.75 | 56.26 | 54.60 | 54.98 | +0.44% | 1.40 | 2.82% |
| 2026-01-15 | 53.80 | 55.58 | 53.80 | 54.74 | +0.55% | 1.48 | 3.01% |
| 2026-01-14 | 53.70 | 56.22 | 53.70 | 54.44 | +1.40% | 2.65 | 5.33% |
| 2026-01-13 | 56.22 | 57.50 | 53.62 | 53.69 | -5.07% | 2.56 | 5.14% |
| 2026-01-12 | 55.46 | 56.56 | 54.50 | 56.56 | +0.73% | 2.83 | 5.66% |
| 2026-01-09 | 57.91 | 58.48 | 56.00 | 56.15 | -2.64% | 3.06 | 5.95% |
| 2026-01-08 | 58.76 | 58.77 | 57.33 | 57.67 | -2.19% | 2.52 | 4.84% |
| 2026-01-07 | 55.11 | 59.88 | 53.90 | 58.96 | +6.14% | 3.99 | 7.70% |
| 2026-01-06 | 57.44 | 57.47 | 54.80 | 55.55 | -0.43% | 2.26 | 4.50% |
| 2026-01-05 | 55.08 | 56.35 | 55.01 | 55.79 | +1.33% | 1.82 | 3.62% |
| 2025-12-31 | 55.60 | 55.88 | 54.25 | 55.06 | -0.15% | 1.77 | 3.56% |
| 2025-12-30 | 56.01 | 56.35 | 55.11 | 55.14 | -1.34% | 2.16 | 4.31% |
| 2025-12-29 | 56.18 | 57.79 | 55.61 | 55.89 | -1.79% | 2.10 | 4.13% |
| 2025-12-26 | 59.03 | 59.60 | 56.28 | 56.91 | -3.59% | 3.51 | 6.79% |
| 2025-12-25 | 58.69 | 61.84 | 58.51 | 59.03 | -0.87% | 3.51 | 6.51% |
| 2025-12-24 | 59.01 | 60.60 | 57.68 | 59.55 | -2.38% | 4.41 | 8.25% |
| 2025-12-23 | 55.75 | 61.88 | 54.81 | 61.00 | +8.44% | 5.67 | 10.59% |
| 2025-12-22 | 55.95 | 56.90 | 55.10 | 56.25 | +0.64% | 3.30 | 6.55% |
| 2025-12-19 | 57.58 | 58.60 | 55.65 | 55.89 | -3.55% | 4.09 | 8.00% |