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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.17 | 19.20 | 18.71 | 18.81 | -1.31% | 0.79 | 1.70% |
| 2026-04-21 | 18.99 | 19.40 | 18.82 | 19.06 | +1.28% | 1.03 | 2.20% |
| 2026-04-20 | 18.80 | 18.99 | 18.59 | 18.82 | +0.43% | 0.85 | 1.85% |
| 2026-04-17 | 19.00 | 19.06 | 18.70 | 18.74 | -1.47% | 0.59 | 1.26% |
| 2026-04-16 | 19.07 | 19.11 | 18.68 | 19.02 | +0.79% | 0.64 | 1.37% |
| 2026-04-15 | 19.19 | 19.19 | 18.79 | 18.87 | -1.77% | 0.63 | 1.35% |
| 2026-04-14 | 19.19 | 19.70 | 18.97 | 19.21 | +1.21% | 0.87 | 1.84% |
| 2026-04-13 | 19.26 | 19.37 | 18.83 | 18.98 | -1.45% | 0.84 | 1.79% |
| 2026-04-10 | 19.31 | 19.64 | 19.10 | 19.26 | +0.21% | 0.85 | 1.79% |
| 2026-04-09 | 19.15 | 19.38 | 18.95 | 19.22 | -1.23% | 0.77 | 1.63% |
| 2026-04-08 | 19.00 | 19.50 | 18.97 | 19.46 | +2.64% | 1.32 | 2.79% |
| 2026-04-07 | 19.00 | 19.22 | 18.77 | 18.96 | -0.84% | 0.84 | 1.80% |
| 2026-04-03 | 19.30 | 19.63 | 18.46 | 19.12 | -1.65% | 1.69 | 3.63% |
| 2026-04-02 | 18.24 | 19.98 | 18.22 | 19.44 | +6.35% | 2.63 | 5.55% |
| 2026-04-01 | 17.80 | 18.75 | 17.60 | 18.28 | +4.82% | 1.49 | 3.34% |
| 2026-03-31 | 17.70 | 18.05 | 17.43 | 17.44 | -0.85% | 0.71 | 1.63% |
| 2026-03-30 | 17.25 | 17.70 | 17.09 | 17.59 | +1.15% | 0.68 | 1.59% |
| 2026-03-27 | 16.90 | 17.50 | 16.82 | 17.39 | +1.46% | 0.63 | 1.49% |
| 2026-03-26 | 17.48 | 17.70 | 17.02 | 17.14 | -1.95% | 0.81 | 1.91% |
| 2026-03-25 | 17.14 | 17.64 | 17.00 | 17.48 | +2.22% | 1.04 | 2.42% |