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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.40 | 8.54 | 8.24 | 8.28 | -2.24% | 1.78 | 2.40% |
| 2026-02-12 | 8.36 | 8.49 | 8.22 | 8.47 | +2.42% | 2.28 | 3.09% |
| 2026-02-11 | 8.60 | 8.64 | 8.25 | 8.27 | -4.28% | 2.93 | 3.96% |
| 2026-02-10 | 8.63 | 8.82 | 8.58 | 8.64 | 0.00% | 1.47 | 1.93% |
| 2026-02-09 | 8.63 | 8.75 | 8.53 | 8.64 | +1.65% | 1.69 | 2.23% |
| 2026-02-06 | 8.54 | 8.64 | 8.37 | 8.50 | -1.73% | 1.91 | 2.54% |
| 2026-02-05 | 8.73 | 8.78 | 8.58 | 8.65 | -1.70% | 1.76 | 2.32% |
| 2026-02-04 | 8.57 | 8.85 | 8.52 | 8.80 | +1.62% | 2.79 | 3.63% |
| 2026-02-03 | 8.35 | 8.75 | 8.23 | 8.66 | +4.97% | 3.25 | 4.33% |
| 2026-02-02 | 8.25 | 8.49 | 8.01 | 8.25 | -0.96% | 3.16 | 4.33% |
| 2026-01-30 | 8.42 | 8.47 | 8.05 | 8.33 | -0.95% | 2.50 | 3.45% |
| 2026-01-29 | 8.66 | 8.76 | 8.40 | 8.41 | -3.44% | 2.02 | 2.68% |
| 2026-01-28 | 8.85 | 8.89 | 8.63 | 8.71 | -1.69% | 2.60 | 3.39% |
| 2026-01-27 | 8.80 | 9.04 | 8.65 | 8.86 | -0.78% | 3.52 | 4.54% |
| 2026-01-26 | 8.90 | 9.25 | 8.73 | 8.93 | +0.22% | 3.84 | 4.89% |
| 2026-01-23 | 8.49 | 9.07 | 8.48 | 8.91 | +4.95% | 4.39 | 5.66% |
| 2026-01-22 | 8.55 | 8.55 | 8.39 | 8.49 | +0.35% | 1.29 | 1.73% |
| 2026-01-21 | 8.25 | 8.50 | 8.23 | 8.46 | +1.81% | 1.71 | 2.32% |
| 2026-01-20 | 8.48 | 8.54 | 8.23 | 8.31 | -2.35% | 2.41 | 3.29% |
| 2026-01-19 | 8.65 | 8.68 | 8.47 | 8.51 | -1.50% | 2.36 | 3.14% |