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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.61 | 9.17 | 8.41 | 8.71 | +5.83% | 10.00 | 13.07% |
| 2025-08-18 | 7.86 | 8.50 | 7.82 | 8.23 | +5.11% | 5.97 | 8.32% |
| 2025-08-15 | 7.65 | 7.88 | 7.60 | 7.83 | +2.22% | 2.45 | 3.59% |
| 2025-08-14 | 7.75 | 7.79 | 7.60 | 7.66 | -0.91% | 1.87 | 2.76% |
| 2025-08-13 | 7.73 | 7.76 | 7.68 | 7.73 | -0.13% | 1.58 | 2.32% |
| 2025-08-12 | 7.70 | 7.77 | 7.62 | 7.74 | +0.39% | 1.64 | 2.42% |
| 2025-08-11 | 7.48 | 7.71 | 7.48 | 7.71 | +2.66% | 1.81 | 2.68% |
| 2025-08-08 | 7.69 | 7.69 | 7.49 | 7.51 | -2.34% | 1.36 | 2.05% |
| 2025-08-07 | 7.70 | 7.80 | 7.66 | 7.69 | 0.00% | 1.93 | 2.84% |
| 2025-08-06 | 7.46 | 7.71 | 7.38 | 7.69 | +2.53% | 1.98 | 2.96% |
| 2025-08-05 | 7.50 | 7.55 | 7.44 | 7.50 | 0.00% | 1.00 | 1.51% |
| 2025-08-04 | 7.42 | 7.51 | 7.37 | 7.50 | +0.13% | 0.88 | 1.34% |
| 2025-08-01 | 7.40 | 7.54 | 7.40 | 7.49 | +0.54% | 1.00 | 1.52% |
| 2025-07-31 | 7.57 | 7.66 | 7.42 | 7.45 | -1.84% | 1.45 | 2.20% |
| 2025-07-30 | 7.67 | 7.69 | 7.53 | 7.59 | -1.43% | 1.46 | 2.18% |
| 2025-07-29 | 7.73 | 7.76 | 7.64 | 7.70 | -0.26% | 1.51 | 2.24% |
| 2025-07-28 | 7.73 | 7.78 | 7.61 | 7.72 | +1.18% | 1.96 | 2.89% |
| 2025-07-25 | 7.68 | 7.75 | 7.56 | 7.63 | +0.13% | 2.10 | 3.12% |
| 2025-07-24 | 7.47 | 7.63 | 7.45 | 7.62 | +2.56% | 2.47 | 3.71% |
| 2025-07-23 | 7.42 | 7.52 | 7.39 | 7.43 | +0.54% | 1.61 | 2.45% |