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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.97 | 15.97 | 15.84 | 15.88 | -0.44% | 0.56 | 1.42% |
| 2025-09-16 | 15.87 | 16.06 | 15.80 | 15.95 | -0.31% | 0.62 | 1.59% |
| 2025-09-15 | 15.72 | 16.01 | 15.65 | 16.00 | +1.78% | 0.90 | 2.31% |
| 2025-09-12 | 15.90 | 16.03 | 15.71 | 15.72 | -1.26% | 0.93 | 2.38% |
| 2025-09-11 | 16.13 | 16.13 | 15.62 | 15.92 | -1.73% | 1.40 | 3.60% |
| 2025-09-10 | 16.09 | 16.34 | 16.05 | 16.20 | +1.95% | 1.30 | 3.26% |
| 2025-09-09 | 16.28 | 16.34 | 15.79 | 15.89 | -3.52% | 1.43 | 3.62% |
| 2025-09-08 | 16.05 | 16.55 | 15.92 | 16.47 | +3.26% | 1.75 | 4.37% |
| 2025-09-05 | 15.76 | 15.95 | 15.51 | 15.95 | +1.27% | 1.22 | 3.14% |
| 2025-09-04 | 15.60 | 15.85 | 15.44 | 15.75 | +1.68% | 1.24 | 3.21% |
| 2025-09-03 | 15.80 | 15.98 | 15.38 | 15.49 | -2.58% | 1.03 | 2.68% |
| 2025-09-02 | 15.76 | 16.02 | 15.43 | 15.90 | +0.51% | 1.57 | 4.05% |
| 2025-09-01 | 15.53 | 15.87 | 15.28 | 15.82 | +1.35% | 1.89 | 4.90% |
| 2025-08-29 | 15.68 | 16.19 | 15.33 | 15.61 | +0.91% | 2.86 | 7.37% |
| 2025-08-28 | 15.75 | 16.06 | 15.07 | 15.47 | -1.84% | 3.47 | 9.12% |
| 2025-08-27 | 16.38 | 16.42 | 15.71 | 15.76 | +5.56% | 4.21 | 10.54% |
| 2025-08-26 | 14.70 | 15.03 | 14.70 | 14.93 | +1.22% | 0.97 | 2.66% |
| 2025-08-25 | 14.73 | 14.80 | 14.65 | 14.75 | 0.00% | 0.77 | 2.12% |
| 2025-08-22 | 14.87 | 14.87 | 14.60 | 14.75 | -0.47% | 0.80 | 2.21% |
| 2025-08-21 | 14.88 | 14.93 | 14.71 | 14.82 | -0.07% | 0.84 | 2.32% |