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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.63 | 6.81 | 6.60 | 6.81 | +3.03% | 0.97 | 1.65% |
| 2025-05-23 | 6.80 | 6.86 | 6.58 | 6.61 | -2.51% | 0.86 | 1.46% |
| 2025-05-22 | 6.80 | 6.90 | 6.72 | 6.78 | +0.15% | 1.03 | 1.71% |
| 2025-05-21 | 6.87 | 6.92 | 6.75 | 6.77 | -1.88% | 0.75 | 1.25% |
| 2025-05-20 | 6.82 | 6.93 | 6.76 | 6.90 | +1.32% | 0.79 | 1.32% |
| 2025-05-19 | 6.68 | 6.83 | 6.64 | 6.81 | +1.64% | 0.72 | 1.21% |
| 2025-05-16 | 6.68 | 6.78 | 6.63 | 6.70 | +0.30% | 0.52 | 0.88% |
| 2025-05-15 | 6.80 | 6.81 | 6.66 | 6.68 | -2.05% | 0.61 | 1.03% |
| 2025-05-14 | 6.81 | 6.89 | 6.75 | 6.82 | +0.29% | 0.81 | 1.35% |
| 2025-05-13 | 6.99 | 7.02 | 6.80 | 6.80 | -1.02% | 0.94 | 1.55% |
| 2025-05-12 | 6.85 | 6.91 | 6.80 | 6.87 | +1.93% | 0.83 | 1.38% |
| 2025-05-09 | 6.90 | 6.90 | 6.71 | 6.74 | -2.32% | 0.80 | 1.35% |
| 2025-05-08 | 6.85 | 6.92 | 6.78 | 6.90 | +0.73% | 0.98 | 1.61% |
| 2025-05-07 | 6.96 | 7.07 | 6.77 | 6.85 | +0.15% | 1.22 | 2.01% |
| 2025-05-06 | 6.61 | 6.85 | 6.61 | 6.84 | +3.48% | 1.17 | 1.97% |