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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.25 | 13.37 | 13.11 | 13.32 | +0.88% | 0.27 | 0.80% |
| 2025-05-26 | 13.13 | 13.25 | 13.04 | 13.20 | +0.52% | 0.17 | 0.50% |
| 2025-05-23 | 13.13 | 13.39 | 13.11 | 13.14 | -0.37% | 0.31 | 0.90% |
| 2025-05-22 | 13.27 | 13.39 | 13.15 | 13.19 | -0.51% | 0.25 | 0.73% |
| 2025-05-21 | 13.37 | 13.38 | 13.19 | 13.25 | -0.87% | 0.22 | 0.64% |
| 2025-05-20 | 13.28 | 13.41 | 13.20 | 13.37 | +0.66% | 0.29 | 0.82% |
| 2025-05-19 | 13.28 | 13.34 | 13.15 | 13.28 | +0.07% | 0.25 | 0.73% |
| 2025-05-16 | 13.15 | 13.35 | 13.06 | 13.27 | +0.59% | 0.30 | 0.87% |
| 2025-05-15 | 13.12 | 13.23 | 12.96 | 13.19 | +0.82% | 0.30 | 0.89% |
| 2025-05-14 | 13.21 | 13.28 | 12.99 | 13.09 | -1.32% | 0.44 | 1.31% |
| 2025-05-13 | 13.37 | 13.49 | 13.23 | 13.26 | +0.07% | 0.51 | 1.46% |
| 2025-05-12 | 13.43 | 13.58 | 13.12 | 13.25 | +0.29% | 0.87 | 2.52% |
| 2025-05-09 | 12.87 | 13.45 | 12.71 | 13.21 | +3.42% | 1.34 | 3.92% |
| 2025-05-08 | 12.52 | 13.15 | 12.40 | 12.78 | +2.09% | 0.72 | 2.17% |
| 2025-05-07 | 12.56 | 12.65 | 12.38 | 12.52 | +0.39% | 0.26 | 0.80% |
| 2025-05-06 | 12.50 | 12.51 | 12.35 | 12.47 | +0.71% | 0.30 | 0.93% |