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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.30 | 13.50 | 13.14 | 13.30 | -0.45% | 1.08 | 3.24% |
| 2025-06-24 | 12.86 | 14.15 | 12.85 | 13.36 | +3.89% | 1.65 | 4.92% |
| 2025-06-23 | 12.87 | 13.02 | 12.70 | 12.86 | -0.31% | 0.49 | 1.50% |
| 2025-06-20 | 12.58 | 12.94 | 12.50 | 12.90 | +2.54% | 0.42 | 1.32% |
| 2025-06-19 | 12.73 | 12.82 | 12.45 | 12.58 | -1.33% | 0.31 | 0.98% |
| 2025-06-18 | 12.83 | 12.83 | 12.53 | 12.75 | -0.23% | 0.24 | 0.74% |
| 2025-06-17 | 12.76 | 12.85 | 12.67 | 12.78 | -0.23% | 0.21 | 0.64% |
| 2025-06-16 | 12.70 | 12.88 | 12.70 | 12.81 | +0.16% | 0.28 | 0.86% |
| 2025-06-13 | 13.03 | 13.08 | 12.77 | 12.79 | -1.84% | 0.30 | 0.94% |
| 2025-06-12 | 12.93 | 13.15 | 12.91 | 13.03 | +0.30% | 0.38 | 1.11% |
| 2025-06-11 | 12.70 | 13.25 | 12.70 | 12.99 | +1.44% | 0.35 | 1.05% |
| 2025-06-10 | 12.87 | 12.93 | 12.60 | 12.81 | -0.38% | 0.37 | 1.12% |
| 2025-06-09 | 12.78 | 12.87 | 12.74 | 12.86 | +0.61% | 0.25 | 0.75% |
| 2025-06-06 | 12.74 | 12.80 | 12.56 | 12.78 | +0.46% | 0.29 | 0.88% |
| 2025-06-05 | 12.70 | 12.87 | 12.62 | 12.72 | +0.15% | 0.35 | 1.04% |
| 2025-06-04 | 12.59 | 12.96 | 12.53 | 12.70 | +1.16% | 0.35 | 1.07% |
| 2025-06-03 | 12.53 | 12.71 | 12.44 | 12.55 | +0.23% | 0.51 | 1.55% |
| 2025-05-30 | 13.24 | 13.38 | 12.50 | 12.53 | -6.18% | 1.09 | 3.29% |
| 2025-05-29 | 13.32 | 13.36 | 13.16 | 13.35 | +0.22% | 0.28 | 0.83% |
| 2025-05-28 | 13.29 | 13.40 | 13.22 | 13.32 | 0.00% | 0.23 | 0.68% |