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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.03 | 14.07 | 13.81 | 13.84 | -1.35% | 0.41 | 1.19% |
| 2025-07-22 | 14.05 | 14.08 | 13.90 | 14.03 | -0.21% | 0.37 | 1.05% |
| 2025-07-21 | 13.87 | 14.10 | 13.78 | 14.06 | +1.44% | 0.44 | 1.26% |
| 2025-07-18 | 13.77 | 13.88 | 13.66 | 13.86 | +0.65% | 0.37 | 1.06% |
| 2025-07-17 | 13.81 | 13.84 | 13.70 | 13.77 | -0.29% | 0.31 | 0.90% |
| 2025-07-16 | 13.55 | 13.81 | 13.49 | 13.81 | +1.77% | 0.45 | 1.32% |
| 2025-07-15 | 13.73 | 13.77 | 13.45 | 13.57 | -1.24% | 0.28 | 0.82% |
| 2025-07-14 | 13.48 | 13.77 | 13.48 | 13.74 | +1.78% | 0.38 | 1.09% |
| 2025-07-11 | 13.55 | 13.58 | 13.41 | 13.50 | -0.37% | 0.36 | 1.05% |
| 2025-07-10 | 13.54 | 13.68 | 13.46 | 13.55 | -0.15% | 0.37 | 1.09% |
| 2025-07-09 | 13.66 | 13.81 | 13.54 | 13.57 | -0.29% | 0.43 | 1.24% |
| 2025-07-08 | 13.56 | 13.62 | 13.49 | 13.61 | +0.22% | 0.37 | 1.07% |
| 2025-07-07 | 13.30 | 13.58 | 13.26 | 13.58 | +2.11% | 0.51 | 1.52% |
| 2025-07-04 | 13.48 | 13.50 | 13.26 | 13.30 | -1.70% | 0.31 | 0.92% |
| 2025-07-03 | 13.44 | 13.53 | 13.35 | 13.53 | +0.59% | 0.37 | 1.10% |
| 2025-07-02 | 13.56 | 13.56 | 13.34 | 13.45 | -0.30% | 0.35 | 1.03% |
| 2025-07-01 | 13.45 | 13.62 | 13.37 | 13.49 | -0.07% | 0.50 | 1.46% |
| 2025-06-30 | 13.42 | 13.52 | 13.32 | 13.50 | +0.82% | 0.55 | 1.62% |
| 2025-06-27 | 13.22 | 13.41 | 13.22 | 13.39 | +0.98% | 0.62 | 1.86% |
| 2025-06-26 | 13.31 | 13.46 | 13.19 | 13.26 | -0.30% | 0.73 | 2.19% |