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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.84 | 17.28 | 16.79 | 16.94 | +0.12% | 2.21 | 5.26% |
| 2025-12-17 | 16.68 | 17.03 | 16.53 | 16.92 | +0.77% | 1.79 | 4.35% |
| 2025-12-16 | 16.70 | 17.28 | 16.65 | 16.79 | 0.00% | 2.51 | 6.01% |
| 2025-12-15 | 16.72 | 16.94 | 16.55 | 16.79 | +0.06% | 1.04 | 2.53% |
| 2025-12-12 | 16.45 | 16.92 | 16.38 | 16.78 | +2.01% | 1.64 | 3.99% |
| 2025-12-11 | 16.79 | 16.80 | 16.40 | 16.45 | -2.26% | 1.28 | 3.14% |
| 2025-12-10 | 16.68 | 16.89 | 16.62 | 16.83 | +0.96% | 1.42 | 3.45% |
| 2025-12-09 | 16.88 | 16.92 | 16.63 | 16.67 | -1.07% | 1.40 | 3.41% |
| 2025-12-08 | 16.78 | 16.87 | 16.69 | 16.85 | +0.42% | 1.61 | 3.90% |
| 2025-12-05 | 16.59 | 16.79 | 16.33 | 16.78 | +1.15% | 1.46 | 3.57% |
| 2025-12-04 | 16.72 | 16.83 | 16.43 | 16.59 | -1.43% | 1.54 | 3.76% |
| 2025-12-03 | 17.00 | 17.15 | 16.65 | 16.83 | -1.41% | 2.02 | 4.87% |
| 2025-12-02 | 17.10 | 17.17 | 16.70 | 17.07 | +0.41% | 2.19 | 5.27% |
| 2025-12-01 | 16.86 | 17.06 | 16.72 | 17.00 | +0.89% | 2.45 | 5.91% |
| 2025-11-28 | 16.71 | 16.92 | 16.52 | 16.85 | -0.30% | 2.13 | 5.19% |
| 2025-11-27 | 16.63 | 16.97 | 16.44 | 16.90 | +1.02% | 3.05 | 7.42% |
| 2025-11-26 | 17.50 | 17.63 | 16.65 | 16.73 | -7.98% | 5.09 | 12.18% |
| 2025-11-25 | 19.76 | 19.88 | 18.18 | 18.18 | -10.00% | 6.66 | 14.70% |
| 2025-11-24 | 23.57 | 24.65 | 20.20 | 20.20 | -9.98% | 10.86 | 20.58% |
| 2025-11-21 | 18.44 | 22.44 | 18.44 | 22.44 | +10.00% | 6.88 | 13.64% |