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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.67 | 8.71 | 8.48 | 8.64 | +1.17% | 2.76 | 3.65% |
| 2026-01-15 | 8.62 | 8.73 | 8.46 | 8.54 | -1.27% | 2.34 | 3.11% |
| 2026-01-14 | 8.50 | 8.95 | 8.48 | 8.65 | +2.37% | 4.59 | 5.97% |
| 2026-01-13 | 8.85 | 8.85 | 8.43 | 8.45 | -3.98% | 2.78 | 3.68% |
| 2026-01-12 | 8.66 | 8.85 | 8.60 | 8.80 | +1.62% | 3.57 | 4.65% |
| 2026-01-09 | 8.32 | 8.98 | 8.28 | 8.66 | +4.09% | 4.65 | 6.12% |
| 2026-01-08 | 8.34 | 8.37 | 8.26 | 8.32 | -0.24% | 1.49 | 2.03% |
| 2026-01-07 | 8.45 | 8.45 | 8.21 | 8.34 | -0.83% | 2.64 | 3.60% |
| 2026-01-06 | 8.09 | 8.50 | 8.08 | 8.41 | +3.96% | 3.95 | 5.36% |
| 2026-01-05 | 7.97 | 8.15 | 7.88 | 8.09 | +1.38% | 2.99 | 4.24% |
| 2025-12-31 | 7.80 | 8.06 | 7.58 | 7.98 | +4.72% | 3.18 | 4.61% |
| 2025-12-30 | 7.58 | 7.75 | 7.57 | 7.62 | +0.13% | 0.99 | 1.47% |
| 2025-12-29 | 7.60 | 7.72 | 7.56 | 7.61 | +0.13% | 0.91 | 1.35% |
| 2025-12-26 | 7.62 | 7.67 | 7.55 | 7.60 | -0.52% | 0.92 | 1.38% |
| 2025-12-25 | 7.66 | 7.69 | 7.53 | 7.64 | +0.26% | 0.78 | 1.17% |
| 2025-12-24 | 7.44 | 7.65 | 7.44 | 7.62 | +2.56% | 1.08 | 1.63% |
| 2025-12-23 | 7.46 | 7.52 | 7.37 | 7.43 | -0.80% | 0.98 | 1.50% |
| 2025-12-22 | 7.44 | 7.63 | 7.40 | 7.49 | +0.94% | 1.04 | 1.57% |
| 2025-12-19 | 7.44 | 7.52 | 7.40 | 7.42 | +0.27% | 0.79 | 1.21% |
| 2025-12-18 | 7.45 | 7.54 | 7.40 | 7.40 | -0.80% | 0.78 | 1.19% |