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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.70 | 11.24 | 10.62 | 10.85 | -0.46% | 10.02 | 7.78% |
| 2026-04-20 | 10.20 | 11.06 | 10.16 | 10.90 | +6.24% | 13.23 | 10.46% |
| 2026-04-17 | 9.87 | 10.49 | 9.85 | 10.26 | +3.32% | 9.97 | 8.19% |
| 2026-04-16 | 10.06 | 10.08 | 9.80 | 9.93 | +0.51% | 4.06 | 3.45% |
| 2026-04-15 | 10.00 | 10.15 | 9.83 | 9.88 | -1.00% | 4.95 | 4.16% |
| 2026-04-14 | 10.15 | 10.15 | 9.88 | 9.98 | -0.70% | 4.94 | 4.16% |
| 2026-04-13 | 9.84 | 10.15 | 9.75 | 10.05 | +1.62% | 5.05 | 4.24% |
| 2026-04-10 | 10.15 | 10.18 | 9.88 | 9.89 | -1.00% | 5.74 | 4.84% |
| 2026-04-09 | 9.70 | 10.18 | 9.66 | 9.99 | -0.30% | 6.16 | 5.20% |
| 2026-04-08 | 9.70 | 10.13 | 9.52 | 10.02 | +8.44% | 9.32 | 7.96% |
| 2026-04-07 | 9.31 | 9.53 | 9.11 | 9.24 | -0.65% | 5.01 | 4.54% |
| 2026-04-03 | 9.55 | 9.76 | 9.28 | 9.30 | -1.69% | 6.35 | 7.60% |
| 2026-04-02 | 9.66 | 9.92 | 9.38 | 9.46 | -3.07% | 5.14 | 6.08% |
| 2026-04-01 | 9.89 | 10.25 | 9.65 | 9.76 | +1.24% | 7.84 | 8.98% |
| 2026-03-31 | 9.99 | 9.99 | 9.55 | 9.64 | -2.72% | 4.66 | 5.46% |
| 2026-03-30 | 9.76 | 9.97 | 9.42 | 9.91 | -0.30% | 5.65 | 6.62% |
| 2026-03-27 | 9.70 | 10.05 | 9.47 | 9.94 | +1.64% | 6.26 | 7.28% |
| 2026-03-26 | 10.34 | 10.39 | 9.72 | 9.78 | -4.21% | 8.04 | 9.18% |
| 2026-03-25 | 10.34 | 10.83 | 10.16 | 10.21 | +0.39% | 11.36 | 12.36% |
| 2026-03-24 | 10.13 | 10.19 | 9.68 | 10.17 | +3.35% | 9.89 | 11.27% |