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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.90 | 46.90 | 46.02 | 46.09 | 0.00% | 0.23 | 0.54% |
| 2025-11-19 | 46.88 | 46.90 | 46.02 | 46.09 | -0.60% | 0.29 | 0.71% |
| 2025-11-18 | 47.34 | 47.34 | 46.21 | 46.37 | -2.17% | 0.55 | 1.30% |
| 2025-11-17 | 47.43 | 48.20 | 47.00 | 47.40 | -0.84% | 0.56 | 1.30% |
| 2025-11-14 | 47.50 | 48.77 | 47.11 | 47.80 | +0.34% | 0.65 | 1.50% |
| 2025-11-13 | 47.38 | 47.79 | 46.80 | 47.64 | +0.63% | 0.62 | 1.46% |
| 2025-11-12 | 48.10 | 48.39 | 47.13 | 47.34 | -1.58% | 0.57 | 1.33% |
| 2025-11-11 | 47.50 | 49.79 | 47.50 | 48.10 | +1.76% | 0.96 | 2.19% |
| 2025-11-10 | 47.80 | 48.29 | 46.96 | 47.27 | -1.11% | 0.64 | 1.50% |
| 2025-11-07 | 48.51 | 48.66 | 47.70 | 47.80 | -2.25% | 0.78 | 1.81% |
| 2025-11-06 | 48.99 | 49.28 | 48.42 | 48.90 | +0.62% | 0.61 | 1.39% |
| 2025-11-05 | 48.03 | 48.92 | 48.01 | 48.60 | -1.36% | 0.66 | 1.50% |
| 2025-11-04 | 50.19 | 50.19 | 49.02 | 49.27 | -1.93% | 0.75 | 1.70% |
| 2025-11-03 | 50.56 | 50.56 | 48.50 | 50.24 | -0.73% | 0.98 | 2.20% |
| 2025-10-31 | 51.62 | 51.82 | 49.74 | 50.61 | -3.16% | 2.03 | 4.45% |
| 2025-10-30 | 49.02 | 53.33 | 48.37 | 52.26 | +6.63% | 2.85 | 6.22% |
| 2025-10-29 | 48.58 | 49.60 | 48.16 | 49.01 | +1.51% | 0.96 | 2.17% |
| 2025-10-28 | 49.18 | 49.35 | 48.04 | 48.28 | -2.13% | 0.87 | 1.99% |
| 2025-10-27 | 49.00 | 50.20 | 48.60 | 49.33 | +2.43% | 1.33 | 3.00% |
| 2025-10-24 | 47.55 | 48.76 | 47.55 | 48.16 | +1.26% | 0.87 | 2.00% |