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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.25 | 59.95 | 53.25 | 57.95 | +4.79% | 6.79 | 13.13% |
| 2025-12-17 | 47.57 | 56.00 | 47.57 | 55.30 | +18.34% | 5.70 | 11.80% |
| 2025-12-16 | 49.72 | 49.72 | 46.13 | 46.73 | -5.12% | 0.99 | 2.31% |
| 2025-12-15 | 52.49 | 52.49 | 49.10 | 49.25 | -6.17% | 1.62 | 3.58% |
| 2025-12-12 | 51.95 | 53.20 | 50.78 | 52.49 | +0.02% | 1.89 | 4.02% |
| 2025-12-11 | 50.24 | 53.95 | 50.09 | 52.48 | +4.60% | 2.80 | 5.93% |
| 2025-12-10 | 50.89 | 50.89 | 49.39 | 50.17 | +0.34% | 1.15 | 2.55% |
| 2025-12-09 | 49.00 | 51.54 | 48.88 | 50.00 | +1.98% | 2.13 | 4.69% |
| 2025-12-08 | 44.80 | 50.28 | 44.68 | 49.03 | +9.44% | 2.50 | 5.75% |
| 2025-12-05 | 44.28 | 44.87 | 43.62 | 44.80 | +1.17% | 0.39 | 0.96% |
| 2025-12-04 | 44.29 | 44.80 | 43.93 | 44.28 | -0.63% | 0.27 | 0.67% |
| 2025-12-03 | 45.84 | 46.10 | 44.33 | 44.56 | -2.98% | 0.50 | 1.23% |
| 2025-12-02 | 46.69 | 46.69 | 45.70 | 45.93 | -1.75% | 0.36 | 0.88% |
| 2025-12-01 | 46.99 | 46.99 | 46.32 | 46.75 | +0.06% | 0.45 | 1.08% |
| 2025-11-28 | 47.11 | 47.11 | 46.01 | 46.72 | -0.17% | 0.47 | 1.12% |
| 2025-11-27 | 44.86 | 47.79 | 44.85 | 46.80 | +4.35% | 1.42 | 3.37% |
| 2025-11-26 | 46.12 | 46.12 | 44.66 | 44.85 | -1.30% | 0.52 | 1.27% |
| 2025-11-25 | 45.35 | 46.38 | 45.12 | 45.44 | +0.69% | 0.47 | 1.15% |
| 2025-11-24 | 43.81 | 45.20 | 43.71 | 45.13 | +2.99% | 0.48 | 1.19% |
| 2025-11-21 | 45.75 | 45.90 | 43.30 | 43.82 | -4.93% | 0.69 | 1.72% |