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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.43 | 7.47 | 7.37 | 7.39 | -1.07% | 0.98 | 1.51% |
| 2025-07-21 | 7.40 | 7.48 | 7.35 | 7.47 | +0.81% | 1.19 | 1.83% |
| 2025-07-18 | 7.43 | 7.51 | 7.29 | 7.41 | -0.27% | 1.37 | 2.12% |
| 2025-07-17 | 7.36 | 7.46 | 7.31 | 7.43 | +0.54% | 1.19 | 1.82% |
| 2025-07-16 | 7.57 | 7.57 | 7.38 | 7.39 | -1.99% | 1.44 | 2.19% |
| 2025-07-15 | 7.45 | 7.54 | 7.36 | 7.54 | +0.67% | 1.69 | 2.57% |
| 2025-07-14 | 7.41 | 7.61 | 7.34 | 7.49 | +1.08% | 1.81 | 2.75% |
| 2025-07-11 | 7.40 | 7.48 | 7.30 | 7.41 | +0.14% | 1.47 | 2.26% |
| 2025-07-10 | 7.40 | 7.46 | 7.33 | 7.40 | +0.14% | 1.13 | 1.74% |
| 2025-07-09 | 7.45 | 7.55 | 7.37 | 7.39 | -1.20% | 1.41 | 2.15% |
| 2025-07-08 | 7.36 | 7.48 | 7.33 | 7.48 | +1.77% | 1.39 | 2.12% |
| 2025-07-07 | 7.34 | 7.42 | 7.31 | 7.35 | +0.27% | 1.08 | 1.68% |
| 2025-07-04 | 7.51 | 7.56 | 7.33 | 7.33 | -3.04% | 2.14 | 3.28% |
| 2025-07-03 | 7.56 | 7.58 | 7.46 | 7.56 | 0.00% | 1.55 | 2.34% |
| 2025-07-02 | 7.50 | 7.59 | 7.40 | 7.56 | +0.27% | 2.14 | 3.25% |
| 2025-07-01 | 7.65 | 7.77 | 7.50 | 7.54 | -1.44% | 2.28 | 3.42% |
| 2025-06-30 | 7.56 | 7.73 | 7.52 | 7.65 | +1.32% | 2.65 | 3.94% |
| 2025-06-27 | 7.70 | 7.74 | 7.48 | 7.55 | -1.95% | 3.56 | 5.36% |
| 2025-06-26 | 7.78 | 7.89 | 7.61 | 7.70 | -1.53% | 3.68 | 5.41% |
| 2025-06-25 | 7.90 | 7.97 | 7.66 | 7.82 | -1.26% | 5.02 | 7.35% |