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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.85 | 17.20 | 16.29 | 17.10 | +4.14% | 1.34 | 3.26% |
| 2026-03-23 | 17.57 | 17.78 | 16.42 | 16.42 | -9.98% | 1.71 | 4.08% |
| 2026-03-20 | 19.43 | 19.82 | 18.22 | 18.24 | -6.61% | 1.53 | 3.31% |
| 2026-03-19 | 20.00 | 20.04 | 19.00 | 19.53 | -4.64% | 1.19 | 2.46% |
| 2026-03-18 | 20.00 | 20.63 | 19.01 | 20.48 | +2.76% | 1.84 | 3.78% |
| 2026-03-17 | 20.79 | 20.89 | 19.93 | 19.93 | -5.05% | 1.23 | 2.45% |
| 2026-03-16 | 20.30 | 21.00 | 19.98 | 20.99 | +2.34% | 1.36 | 2.70% |
| 2026-03-13 | 21.00 | 21.10 | 20.32 | 20.51 | -3.93% | 1.65 | 3.25% |
| 2026-03-12 | 21.51 | 21.73 | 20.60 | 21.35 | -3.00% | 2.70 | 5.19% |
| 2026-03-11 | 21.57 | 22.59 | 20.90 | 22.01 | +1.06% | 4.02 | 7.56% |
| 2026-03-10 | 20.58 | 22.14 | 20.35 | 21.78 | +6.04% | 5.09 | 9.74% |
| 2026-03-09 | 20.99 | 21.18 | 20.24 | 20.54 | -2.14% | 3.25 | 6.43% |
| 2026-03-06 | 19.09 | 20.99 | 19.00 | 20.99 | +10.01% | 3.04 | 6.15% |
| 2026-03-05 | 19.83 | 19.83 | 18.98 | 19.08 | -2.15% | 1.96 | 4.11% |
| 2026-03-04 | 18.68 | 20.15 | 18.49 | 19.50 | +3.39% | 3.01 | 6.29% |
| 2026-03-03 | 20.03 | 20.20 | 18.76 | 18.86 | -6.36% | 2.81 | 5.95% |
| 2026-03-02 | 20.27 | 21.30 | 19.58 | 20.14 | -2.52% | 4.40 | 8.83% |
| 2026-02-27 | 18.70 | 20.66 | 18.61 | 20.66 | +10.01% | 5.15 | 10.58% |
| 2026-02-26 | 18.50 | 18.82 | 18.32 | 18.78 | +1.51% | 0.88 | 1.94% |
| 2026-02-25 | 18.35 | 18.56 | 18.33 | 18.50 | +0.54% | 0.77 | 1.71% |