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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 48.28 | 48.58 | 46.18 | 47.56 | -2.68% | 1.04 | 2.45% |
| 2025-10-22 | 48.94 | 49.98 | 48.25 | 48.87 | -0.16% | 0.85 | 1.93% |
| 2025-10-21 | 48.74 | 49.19 | 48.10 | 48.95 | +0.82% | 0.78 | 1.77% |
| 2025-10-20 | 49.50 | 50.20 | 48.12 | 48.55 | +0.35% | 1.00 | 2.26% |
| 2025-10-17 | 51.10 | 51.41 | 48.23 | 48.38 | -5.82% | 1.54 | 3.48% |
| 2025-10-16 | 53.81 | 53.81 | 50.93 | 51.37 | -3.72% | 1.67 | 3.55% |
| 2025-10-15 | 52.45 | 54.10 | 50.97 | 53.35 | +3.62% | 2.22 | 4.66% |
| 2025-10-14 | 52.37 | 55.82 | 51.01 | 51.49 | -1.62% | 2.71 | 5.59% |
| 2025-10-13 | 46.86 | 52.37 | 46.36 | 52.34 | +3.53% | 2.27 | 4.99% |
| 2025-10-10 | 54.40 | 55.04 | 50.25 | 50.55 | -6.13% | 2.93 | 6.18% |
| 2025-10-09 | 55.16 | 55.22 | 53.16 | 53.85 | -2.08% | 2.24 | 4.60% |
| 2025-09-30 | 55.42 | 55.84 | 54.54 | 55.00 | -0.77% | 2.57 | 5.17% |
| 2025-09-29 | 48.76 | 56.61 | 48.26 | 55.43 | +14.90% | 5.39 | 11.18% |
| 2025-09-26 | 49.46 | 49.66 | 48.16 | 48.24 | -3.14% | 1.54 | 3.51% |
| 2025-09-25 | 47.36 | 50.83 | 47.01 | 49.80 | +5.16% | 2.97 | 6.64% |
| 2025-09-24 | 46.63 | 47.57 | 46.15 | 47.36 | +1.41% | 1.02 | 2.40% |
| 2025-09-23 | 47.53 | 48.81 | 45.13 | 46.70 | -2.42% | 1.66 | 3.98% |
| 2025-09-22 | 47.81 | 48.46 | 46.87 | 47.86 | +0.42% | 0.87 | 2.02% |
| 2025-09-19 | 48.36 | 48.85 | 46.86 | 47.66 | -1.52% | 1.26 | 2.91% |
| 2025-09-18 | 47.66 | 49.98 | 47.64 | 48.40 | -0.31% | 1.80 | 4.06% |