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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.43 | 7.52 | 7.29 | 7.46 | +0.27% | 1.09 | 1.68% |
| 2025-12-16 | 7.62 | 7.63 | 7.38 | 7.44 | -2.49% | 1.06 | 1.61% |
| 2025-12-15 | 7.81 | 7.83 | 7.60 | 7.63 | -2.68% | 1.15 | 1.69% |
| 2025-12-12 | 7.88 | 7.93 | 7.76 | 7.84 | -0.25% | 0.89 | 1.29% |
| 2025-12-11 | 8.10 | 8.10 | 7.84 | 7.86 | -2.48% | 1.08 | 1.55% |
| 2025-12-10 | 8.07 | 8.14 | 7.97 | 8.06 | -0.62% | 1.24 | 1.76% |
| 2025-12-09 | 7.98 | 8.18 | 7.96 | 8.11 | +1.38% | 1.75 | 2.46% |
| 2025-12-08 | 7.99 | 8.09 | 7.92 | 8.00 | +0.13% | 1.52 | 2.17% |
| 2025-12-05 | 7.70 | 8.03 | 7.60 | 7.99 | +4.04% | 1.50 | 2.17% |
| 2025-12-04 | 7.87 | 7.89 | 7.63 | 7.68 | -2.54% | 1.39 | 2.05% |
| 2025-12-03 | 8.05 | 8.07 | 7.83 | 7.88 | -1.25% | 1.41 | 2.03% |
| 2025-12-02 | 8.18 | 8.18 | 7.96 | 7.98 | -2.33% | 2.01 | 2.85% |
| 2025-12-01 | 7.96 | 8.24 | 7.91 | 8.17 | +2.12% | 3.15 | 4.42% |
| 2025-11-28 | 7.77 | 8.23 | 7.71 | 8.00 | +4.30% | 3.51 | 5.03% |
| 2025-11-27 | 7.68 | 7.82 | 7.60 | 7.67 | 0.00% | 1.09 | 1.61% |
| 2025-11-26 | 7.54 | 7.84 | 7.49 | 7.67 | +1.59% | 1.75 | 2.59% |
| 2025-11-25 | 7.46 | 7.68 | 7.42 | 7.55 | +1.48% | 1.09 | 1.63% |
| 2025-11-24 | 7.30 | 7.49 | 7.30 | 7.44 | +1.92% | 0.91 | 1.40% |
| 2025-11-21 | 7.60 | 7.68 | 7.23 | 7.30 | -4.33% | 1.74 | 2.68% |
| 2025-11-20 | 7.68 | 7.73 | 7.61 | 7.63 | -0.26% | 0.75 | 1.11% |