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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.10 | 19.10 | 17.91 | 18.72 | +2.41% | 2.00 | 4.37% |
| 2026-01-16 | 19.18 | 19.29 | 18.20 | 18.28 | -3.79% | 2.07 | 4.54% |
| 2026-01-15 | 19.53 | 19.55 | 18.55 | 19.00 | -4.47% | 3.08 | 6.62% |
| 2026-01-14 | 18.45 | 20.26 | 18.33 | 19.89 | +7.92% | 4.93 | 10.40% |
| 2026-01-13 | 17.94 | 18.88 | 17.60 | 18.43 | +2.67% | 3.64 | 8.06% |
| 2026-01-12 | 17.90 | 18.10 | 17.59 | 17.95 | +0.39% | 1.66 | 3.79% |
| 2026-01-09 | 17.52 | 18.06 | 17.47 | 17.88 | +2.11% | 1.95 | 4.47% |
| 2026-01-08 | 17.39 | 17.55 | 17.25 | 17.51 | +0.46% | 1.06 | 2.48% |
| 2026-01-07 | 17.30 | 17.45 | 17.20 | 17.43 | +0.46% | 1.20 | 2.82% |
| 2026-01-06 | 17.25 | 17.48 | 17.21 | 17.35 | +0.70% | 1.14 | 2.68% |
| 2026-01-05 | 17.11 | 17.29 | 17.05 | 17.23 | +0.70% | 1.09 | 2.59% |
| 2025-12-31 | 17.30 | 17.35 | 16.93 | 17.11 | -1.44% | 1.00 | 2.38% |
| 2025-12-30 | 17.11 | 17.55 | 16.92 | 17.36 | +1.22% | 1.64 | 3.85% |
| 2025-12-29 | 17.12 | 17.23 | 17.03 | 17.15 | +0.18% | 1.04 | 2.47% |
| 2025-12-26 | 17.33 | 17.33 | 17.02 | 17.12 | -1.21% | 1.26 | 3.00% |
| 2025-12-25 | 17.38 | 17.38 | 17.11 | 17.33 | -0.23% | 1.15 | 2.71% |
| 2025-12-24 | 17.32 | 17.44 | 17.18 | 17.37 | +0.35% | 1.13 | 2.65% |
| 2025-12-23 | 17.34 | 17.44 | 17.16 | 17.31 | -0.12% | 1.40 | 3.31% |
| 2025-12-22 | 17.55 | 17.59 | 17.28 | 17.33 | -1.42% | 1.90 | 4.44% |
| 2025-12-19 | 17.02 | 17.61 | 16.90 | 17.58 | +3.78% | 2.73 | 6.38% |