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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.50 | 10.68 | 9.71 | 9.84 | -10.22% | 15.19 | 16.91% |
| 2026-03-20 | 10.81 | 12.05 | 10.81 | 10.96 | +1.67% | 22.09 | 22.05% |
| 2026-03-19 | 10.85 | 11.02 | 10.66 | 10.78 | -3.06% | 10.65 | 11.22% |
| 2026-03-18 | 11.21 | 11.40 | 10.81 | 11.12 | -0.63% | 14.20 | 14.60% |
| 2026-03-17 | 12.60 | 12.73 | 11.09 | 11.19 | -11.54% | 19.78 | 19.49% |
| 2026-03-16 | 12.96 | 13.09 | 12.11 | 12.65 | -3.21% | 19.47 | 17.71% |
| 2026-03-13 | 13.20 | 13.68 | 12.90 | 13.07 | -2.54% | 28.31 | 24.30% |
| 2026-03-12 | 12.16 | 13.68 | 12.16 | 13.41 | +13.93% | 37.31 | 32.40% |
| 2026-03-11 | 10.74 | 12.66 | 10.60 | 11.77 | +7.29% | 31.23 | 30.55% |
| 2026-03-10 | 11.66 | 11.75 | 10.79 | 10.97 | -6.32% | 22.83 | 23.45% |
| 2026-03-09 | 11.26 | 11.92 | 10.70 | 11.71 | -1.93% | 27.47 | 27.76% |
| 2026-03-06 | 11.51 | 12.30 | 11.11 | 11.94 | +16.49% | 41.08 | 39.72% |
| 2026-03-05 | 10.25 | 10.25 | 10.25 | 10.25 | +20.02% | 5.60 | 6.21% |
| 2026-03-04 | 8.08 | 8.55 | 7.95 | 8.54 | +5.17% | 4.04 | 5.55% |
| 2026-03-03 | 8.54 | 8.68 | 8.03 | 8.12 | -4.69% | 3.10 | 4.23% |
| 2026-03-02 | 8.61 | 8.74 | 8.51 | 8.52 | -3.07% | 2.28 | 3.02% |
| 2026-02-27 | 8.72 | 8.81 | 8.55 | 8.79 | -0.90% | 3.00 | 3.94% |
| 2026-02-26 | 8.65 | 9.00 | 8.53 | 8.87 | +3.14% | 4.02 | 5.16% |
| 2026-02-25 | 8.50 | 8.68 | 8.43 | 8.60 | +1.65% | 1.80 | 2.39% |
| 2026-02-24 | 8.41 | 8.64 | 8.35 | 8.46 | +2.17% | 2.16 | 2.89% |