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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.89 | 7.98 | 7.73 | 7.92 | -0.88% | 7.47 | 10.82% |
| 2025-06-23 | 7.21 | 8.35 | 7.11 | 7.99 | +9.15% | 9.22 | 13.39% |
| 2025-06-20 | 7.38 | 7.67 | 7.13 | 7.32 | -0.95% | 4.68 | 7.18% |
| 2025-06-19 | 7.60 | 7.70 | 7.28 | 7.39 | -4.89% | 5.62 | 8.56% |
| 2025-06-18 | 7.30 | 7.77 | 7.22 | 7.77 | +6.58% | 7.17 | 10.85% |
| 2025-06-17 | 7.15 | 7.46 | 7.04 | 7.29 | +1.96% | 5.24 | 8.15% |
| 2025-06-16 | 6.90 | 7.18 | 6.82 | 7.15 | +1.13% | 3.58 | 5.75% |
| 2025-06-13 | 6.77 | 7.33 | 6.58 | 7.07 | +4.12% | 5.26 | 8.42% |
| 2025-06-12 | 6.63 | 7.04 | 6.62 | 6.79 | +2.72% | 3.23 | 5.36% |
| 2025-06-11 | 6.57 | 6.68 | 6.54 | 6.61 | +1.07% | 0.73 | 1.26% |
| 2025-06-10 | 6.69 | 6.70 | 6.46 | 6.54 | -2.24% | 1.17 | 2.03% |
| 2025-06-09 | 6.71 | 6.76 | 6.66 | 6.69 | -0.15% | 1.35 | 2.29% |
| 2025-06-06 | 6.77 | 6.77 | 6.66 | 6.70 | -1.18% | 0.66 | 1.11% |
| 2025-06-05 | 6.63 | 6.79 | 6.57 | 6.78 | +2.42% | 1.03 | 1.75% |
| 2025-06-04 | 6.57 | 6.66 | 6.55 | 6.62 | +0.76% | 0.67 | 1.15% |
| 2025-06-03 | 6.57 | 6.68 | 6.51 | 6.57 | -0.91% | 0.77 | 1.33% |
| 2025-05-30 | 6.82 | 6.82 | 6.61 | 6.63 | -2.93% | 0.96 | 1.63% |
| 2025-05-29 | 6.66 | 6.84 | 6.66 | 6.83 | +2.25% | 1.08 | 1.80% |
| 2025-05-28 | 6.71 | 6.80 | 6.62 | 6.68 | -0.45% | 0.92 | 1.56% |
| 2025-05-27 | 6.81 | 6.81 | 6.67 | 6.71 | -1.47% | 0.94 | 1.58% |