华瓷股份 sz.001216
16.88
-1.75%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.19 | 17.39 | 16.70 | 16.88 | -1.75% | 0.57 | 1.36% |
| 2026-05-22 | 16.81 | 17.19 | 16.65 | 17.18 | +3.68% | 0.59 | 1.42% |
| 2026-05-21 | 17.07 | 17.36 | 16.56 | 16.57 | -2.59% | 0.58 | 1.38% |
| 2026-05-20 | 16.91 | 17.19 | 16.79 | 17.01 | +0.29% | 0.41 | 0.97% |
| 2026-05-19 | 17.17 | 17.25 | 16.78 | 16.96 | -1.05% | 0.60 | 1.44% |
| 2026-05-18 | 17.30 | 17.80 | 17.02 | 17.14 | -0.58% | 0.68 | 1.60% |
| 2026-05-15 | 17.26 | 17.66 | 17.14 | 17.24 | 0.00% | 0.60 | 1.40% |
| 2026-05-14 | 18.04 | 18.15 | 17.24 | 17.24 | -4.22% | 0.85 | 1.98% |
| 2026-05-13 | 18.00 | 18.55 | 17.83 | 18.00 | +0.61% | 0.86 | 1.94% |
| 2026-05-12 | 18.06 | 18.26 | 17.80 | 17.89 | -0.94% | 0.54 | 1.22% |
| 2026-05-11 | 18.40 | 18.40 | 17.90 | 18.06 | -1.20% | 0.74 | 1.67% |
| 2026-05-08 | 18.05 | 18.36 | 17.95 | 18.28 | +1.56% | 0.59 | 1.32% |
| 2026-05-07 | 17.97 | 18.43 | 17.87 | 18.00 | +0.28% | 0.76 | 1.72% |
| 2026-05-06 | 18.27 | 18.30 | 17.82 | 17.95 | -1.75% | 0.78 | 1.76% |
| 2026-04-30 | 17.75 | 18.58 | 17.63 | 18.27 | +3.10% | 1.01 | 2.26% |
| 2026-04-29 | 18.09 | 18.09 | 17.55 | 17.72 | -2.32% | 0.72 | 1.66% |
| 2026-04-28 | 18.48 | 18.48 | 18.05 | 18.14 | -1.89% | 0.52 | 1.17% |
| 2026-04-27 | 18.73 | 18.73 | 18.02 | 18.49 | +0.11% | 0.65 | 1.46% |
| 2026-04-24 | 18.34 | 18.63 | 18.29 | 18.47 | +0.49% | 0.48 | 1.05% |
| 2026-04-23 | 18.70 | 18.80 | 18.31 | 18.38 | -2.29% | 0.81 | 1.79% |