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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.57 | 14.86 | 14.48 | 14.83 | +1.58% | 1.08 | 2.98% |
| 2025-08-19 | 14.61 | 14.68 | 14.51 | 14.60 | +0.34% | 0.86 | 2.40% |
| 2025-08-18 | 14.57 | 14.65 | 14.47 | 14.55 | +0.34% | 0.99 | 2.77% |
| 2025-08-15 | 14.30 | 14.54 | 14.30 | 14.50 | +1.40% | 0.74 | 2.03% |
| 2025-08-14 | 14.66 | 14.75 | 14.30 | 14.30 | -2.39% | 1.03 | 2.82% |
| 2025-08-13 | 14.71 | 14.79 | 14.57 | 14.65 | -0.68% | 0.99 | 2.68% |
| 2025-08-12 | 14.68 | 14.82 | 14.58 | 14.75 | +0.82% | 1.16 | 3.13% |
| 2025-08-11 | 14.53 | 14.65 | 14.44 | 14.63 | +0.76% | 1.17 | 3.19% |
| 2025-08-08 | 14.34 | 14.60 | 14.29 | 14.52 | +1.26% | 1.35 | 3.72% |
| 2025-08-07 | 14.47 | 14.51 | 14.33 | 14.34 | -0.97% | 1.17 | 3.23% |
| 2025-08-06 | 14.35 | 14.50 | 14.33 | 14.48 | +0.14% | 1.59 | 4.37% |
| 2025-08-05 | 14.36 | 14.57 | 14.28 | 14.46 | +0.84% | 2.10 | 5.76% |
| 2025-08-04 | 14.50 | 14.75 | 14.25 | 14.34 | -4.97% | 2.91 | 8.03% |
| 2025-08-01 | 15.16 | 15.74 | 15.09 | 15.09 | -10.02% | 4.21 | 10.98% |
| 2025-07-31 | 18.77 | 19.00 | 16.77 | 16.77 | -9.98% | 6.33 | 14.19% |
| 2025-07-30 | 18.63 | 18.63 | 18.63 | 18.63 | +9.98% | 0.74 | 1.58% |
| 2025-07-29 | 15.40 | 16.94 | 15.30 | 16.94 | +10.00% | 3.21 | 7.79% |
| 2025-07-28 | 14.01 | 15.40 | 13.96 | 15.40 | +10.00% | 1.46 | 3.94% |
| 2025-07-25 | 13.88 | 14.01 | 13.88 | 14.00 | +0.57% | 0.26 | 0.75% |
| 2025-07-24 | 13.94 | 14.02 | 13.86 | 13.92 | +0.58% | 0.40 | 1.15% |