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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.72 | 15.74 | 15.08 | 15.48 | -1.65% | 0.68 | 1.82% |
| 2025-10-22 | 15.78 | 15.93 | 15.68 | 15.74 | -0.63% | 0.56 | 1.43% |
| 2025-10-21 | 15.52 | 15.88 | 15.45 | 15.84 | +1.93% | 0.62 | 1.60% |
| 2025-10-20 | 15.54 | 15.74 | 15.43 | 15.54 | +0.06% | 0.40 | 1.05% |
| 2025-10-17 | 15.66 | 15.83 | 15.45 | 15.53 | -1.02% | 0.50 | 1.30% |
| 2025-10-16 | 15.91 | 16.15 | 15.61 | 15.69 | -1.57% | 0.71 | 1.81% |
| 2025-10-15 | 15.81 | 16.00 | 15.73 | 15.94 | +1.53% | 0.69 | 1.76% |
| 2025-10-14 | 15.74 | 16.05 | 15.65 | 15.70 | +0.26% | 0.61 | 1.56% |
| 2025-10-13 | 15.72 | 15.79 | 15.34 | 15.66 | -1.14% | 0.77 | 2.02% |
| 2025-10-10 | 15.48 | 15.98 | 15.39 | 15.84 | +2.52% | 1.12 | 2.86% |
| 2025-10-09 | 15.55 | 15.66 | 15.36 | 15.45 | -0.32% | 0.56 | 1.47% |
| 2025-09-30 | 15.60 | 15.73 | 15.47 | 15.50 | -0.58% | 0.64 | 1.67% |
| 2025-09-29 | 15.40 | 15.90 | 15.26 | 15.59 | +1.23% | 0.84 | 2.18% |
| 2025-09-26 | 15.34 | 15.59 | 15.27 | 15.40 | +0.07% | 0.83 | 2.19% |
| 2025-09-25 | 15.68 | 15.86 | 15.38 | 15.39 | -2.04% | 0.84 | 2.18% |
| 2025-09-24 | 15.35 | 15.80 | 15.18 | 15.71 | +2.35% | 1.31 | 3.40% |
| 2025-09-23 | 16.14 | 16.14 | 15.00 | 15.35 | -6.80% | 2.36 | 6.20% |
| 2025-09-22 | 16.17 | 16.47 | 15.69 | 16.47 | +1.86% | 2.24 | 5.68% |
| 2025-09-19 | 15.55 | 16.23 | 15.33 | 16.17 | +3.92% | 1.56 | 4.01% |
| 2025-09-18 | 15.88 | 15.93 | 15.44 | 15.56 | -2.02% | 0.71 | 1.83% |