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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.15 | 22.40 | 20.40 | 20.40 | -10.01% | 2.49 | 4.73% |
| 2025-11-19 | 21.69 | 22.67 | 21.69 | 22.67 | +10.00% | 5.40 | 9.77% |
| 2025-11-18 | 18.79 | 20.61 | 18.79 | 20.61 | +9.98% | 5.86 | 11.79% |
| 2025-11-17 | 16.87 | 18.74 | 16.80 | 18.74 | +9.98% | 4.46 | 9.96% |
| 2025-11-14 | 15.45 | 17.04 | 15.40 | 17.04 | +10.01% | 1.53 | 3.77% |
| 2025-11-13 | 15.31 | 15.52 | 15.21 | 15.49 | +1.11% | 0.56 | 1.49% |
| 2025-11-12 | 15.45 | 15.49 | 15.27 | 15.32 | -0.78% | 0.54 | 1.42% |
| 2025-11-11 | 15.58 | 15.58 | 15.37 | 15.44 | -0.19% | 0.63 | 1.67% |
| 2025-11-10 | 15.07 | 15.74 | 15.01 | 15.47 | +2.79% | 1.59 | 4.19% |
| 2025-11-07 | 15.20 | 15.30 | 15.05 | 15.05 | -1.83% | 1.03 | 2.77% |
| 2025-11-06 | 15.63 | 15.78 | 15.23 | 15.33 | -1.92% | 2.47 | 6.54% |
| 2025-11-05 | 14.67 | 16.14 | 14.58 | 15.63 | +6.54% | 3.37 | 8.77% |
| 2025-11-04 | 14.80 | 14.84 | 14.62 | 14.67 | -1.15% | 0.43 | 1.18% |
| 2025-11-03 | 14.85 | 14.95 | 14.75 | 14.84 | -0.27% | 0.50 | 1.36% |
| 2025-10-31 | 14.71 | 14.93 | 14.71 | 14.88 | +1.09% | 0.37 | 1.01% |
| 2025-10-30 | 14.90 | 14.98 | 14.66 | 14.72 | -1.60% | 0.55 | 1.51% |
| 2025-10-29 | 14.93 | 15.03 | 14.75 | 14.96 | -0.40% | 0.64 | 1.75% |
| 2025-10-28 | 15.43 | 15.47 | 14.98 | 15.02 | -3.35% | 1.25 | 3.38% |
| 2025-10-27 | 15.54 | 15.71 | 15.30 | 15.54 | +0.19% | 0.92 | 2.42% |
| 2025-10-24 | 15.43 | 15.75 | 15.43 | 15.51 | +0.19% | 0.54 | 1.42% |