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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.17 | 49.16 | 47.55 | 48.55 | +0.56% | 1.63 | 3.71% |
| 2025-09-16 | 48.36 | 48.76 | 47.30 | 48.28 | -4.70% | 2.93 | 6.75% |
| 2025-09-15 | 52.00 | 52.03 | 50.62 | 50.66 | -1.19% | 1.15 | 2.49% |
| 2025-09-12 | 51.38 | 52.29 | 50.94 | 51.27 | -1.23% | 1.61 | 3.47% |
| 2025-09-11 | 50.06 | 52.18 | 48.77 | 51.91 | +3.68% | 2.32 | 5.07% |
| 2025-09-10 | 49.19 | 51.25 | 49.07 | 50.06 | +2.32% | 1.82 | 4.02% |
| 2025-09-09 | 49.67 | 49.67 | 48.37 | 48.93 | -1.47% | 1.19 | 2.70% |
| 2025-09-08 | 49.65 | 50.03 | 48.08 | 49.66 | +0.32% | 1.65 | 3.72% |
| 2025-09-05 | 48.87 | 49.67 | 47.75 | 49.50 | +2.33% | 1.64 | 3.73% |
| 2025-09-04 | 50.34 | 51.05 | 47.35 | 48.37 | -4.00% | 2.08 | 4.69% |
| 2025-09-03 | 51.05 | 51.35 | 49.91 | 50.38 | -1.33% | 1.53 | 3.35% |
| 2025-09-02 | 55.84 | 56.07 | 49.41 | 51.06 | -9.36% | 4.30 | 9.20% |
| 2025-09-01 | 61.02 | 61.02 | 54.77 | 56.34 | -10.60% | 5.42 | 10.51% |
| 2025-08-29 | 59.49 | 65.04 | 59.34 | 63.02 | +6.22% | 4.83 | 8.53% |
| 2025-08-28 | 58.83 | 59.80 | 57.33 | 59.33 | +0.17% | 3.34 | 6.33% |
| 2025-08-27 | 58.23 | 61.48 | 57.08 | 59.23 | +2.63% | 4.40 | 8.20% |
| 2025-08-26 | 58.33 | 59.28 | 57.53 | 57.71 | -1.18% | 3.00 | 5.69% |
| 2025-08-25 | 57.63 | 59.21 | 56.64 | 58.40 | +1.95% | 3.66 | 6.97% |
| 2025-08-22 | 58.62 | 60.11 | 56.81 | 57.28 | -3.40% | 5.07 | 9.69% |
| 2025-08-21 | 67.19 | 72.09 | 58.41 | 59.30 | -10.68% | 7.11 | 12.30% |