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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.25 | 18.51 | 18.05 | 18.40 | +1.66% | 0.85 | 1.89% |
| 2026-02-13 | 17.99 | 18.31 | 17.86 | 18.10 | +0.67% | 0.76 | 1.71% |
| 2026-02-12 | 18.27 | 18.33 | 17.97 | 17.98 | -1.32% | 0.90 | 2.03% |
| 2026-02-11 | 18.41 | 18.50 | 18.16 | 18.22 | -0.76% | 0.86 | 1.91% |
| 2026-02-10 | 18.81 | 19.13 | 18.36 | 18.36 | -2.39% | 1.45 | 3.15% |
| 2026-02-09 | 18.67 | 18.87 | 18.40 | 18.81 | +1.46% | 1.36 | 2.95% |
| 2026-02-06 | 18.20 | 18.65 | 18.02 | 18.54 | +1.20% | 1.29 | 2.84% |
| 2026-02-05 | 18.18 | 18.61 | 18.13 | 18.32 | +0.22% | 1.15 | 2.55% |
| 2026-02-04 | 18.16 | 18.52 | 18.05 | 18.28 | +0.16% | 0.93 | 2.08% |
| 2026-02-03 | 18.14 | 18.31 | 18.04 | 18.25 | +1.00% | 0.80 | 1.80% |
| 2026-02-02 | 18.11 | 18.48 | 17.90 | 18.07 | -0.55% | 1.09 | 2.42% |
| 2026-01-30 | 18.20 | 18.37 | 17.88 | 18.17 | -1.62% | 1.05 | 2.36% |
| 2026-01-29 | 17.90 | 18.98 | 17.64 | 18.47 | +2.04% | 2.22 | 4.89% |
| 2026-01-28 | 17.57 | 18.34 | 17.22 | 18.10 | +2.84% | 2.06 | 4.72% |
| 2026-01-27 | 17.92 | 17.93 | 17.33 | 17.60 | -2.22% | 1.26 | 2.94% |
| 2026-01-26 | 18.37 | 18.66 | 17.85 | 18.00 | -2.12% | 1.36 | 3.05% |
| 2026-01-23 | 18.20 | 18.42 | 18.12 | 18.39 | +0.82% | 1.08 | 2.41% |
| 2026-01-22 | 18.52 | 18.56 | 18.23 | 18.24 | -1.46% | 1.27 | 2.82% |
| 2026-01-21 | 18.45 | 18.58 | 18.04 | 18.51 | +0.54% | 1.26 | 2.79% |
| 2026-01-20 | 18.65 | 18.77 | 18.31 | 18.41 | -1.66% | 1.48 | 3.27% |