华灿光电 sz.300323
18.70
-0.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.20 | 19.59 | 17.34 | 18.70 | -0.16% | 50.66 | 23.28% |
| 2026-05-21 | 20.46 | 20.46 | 18.46 | 18.73 | +9.85% | 65.04 | 27.78% |
| 2026-05-20 | 16.13 | 17.39 | 15.80 | 17.05 | +2.22% | 27.48 | 13.98% |
| 2026-05-19 | 16.05 | 16.73 | 15.41 | 16.68 | +0.79% | 22.57 | 11.81% |
| 2026-05-18 | 16.89 | 17.13 | 16.02 | 16.55 | -6.13% | 29.59 | 15.04% |
| 2026-05-15 | 16.29 | 17.88 | 15.30 | 17.63 | +7.50% | 38.47 | 19.56% |
| 2026-05-14 | 14.78 | 17.12 | 14.78 | 16.40 | +11.56% | 29.00 | 15.02% |
| 2026-05-13 | 14.40 | 15.09 | 14.28 | 14.70 | -0.61% | 16.11 | 9.21% |
| 2026-05-12 | 14.07 | 15.00 | 13.65 | 14.79 | +6.17% | 22.11 | 13.04% |
| 2026-05-11 | 13.70 | 14.44 | 13.50 | 13.93 | +4.89% | 18.33 | 11.00% |
| 2026-05-08 | 12.57 | 13.40 | 12.50 | 13.28 | +4.16% | 15.10 | 9.74% |
| 2026-05-07 | 12.41 | 13.40 | 12.33 | 12.75 | +3.74% | 19.51 | 12.73% |
| 2026-05-06 | 12.13 | 12.70 | 11.96 | 12.29 | +1.57% | 17.85 | 12.19% |
| 2026-04-30 | 11.30 | 12.34 | 11.08 | 12.10 | +5.13% | 17.99 | 12.99% |
| 2026-04-29 | 11.32 | 11.98 | 11.20 | 11.51 | +6.67% | 18.15 | 13.19% |
| 2026-04-28 | 11.23 | 11.26 | 10.68 | 10.79 | -3.83% | 7.33 | 5.66% |
| 2026-04-27 | 10.83 | 11.60 | 10.82 | 11.22 | +3.70% | 8.87 | 6.65% |
| 2026-04-24 | 10.52 | 11.11 | 10.45 | 10.82 | +1.41% | 8.79 | 6.87% |
| 2026-04-23 | 11.08 | 11.18 | 10.53 | 10.67 | -4.73% | 9.32 | 7.28% |
| 2026-04-22 | 10.93 | 11.44 | 10.79 | 11.20 | +3.23% | 11.27 | 8.49% |