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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.80 | 7.83 | 7.60 | 7.65 | -1.92% | 0.95 | 1.41% |
| 2025-11-18 | 7.89 | 7.89 | 7.74 | 7.80 | -0.64% | 0.96 | 1.40% |
| 2025-11-17 | 7.83 | 7.88 | 7.77 | 7.85 | -0.25% | 0.87 | 1.26% |
| 2025-11-14 | 7.91 | 8.02 | 7.87 | 7.87 | -1.01% | 0.90 | 1.29% |
| 2025-11-13 | 7.91 | 7.98 | 7.85 | 7.95 | +0.63% | 0.80 | 1.15% |
| 2025-11-12 | 8.05 | 8.07 | 7.84 | 7.90 | -1.99% | 1.24 | 1.78% |
| 2025-11-11 | 8.04 | 8.17 | 8.02 | 8.06 | +0.25% | 1.38 | 1.94% |
| 2025-11-10 | 7.98 | 8.09 | 7.97 | 8.04 | +0.63% | 1.41 | 1.99% |
| 2025-11-07 | 7.95 | 8.16 | 7.88 | 7.99 | -0.12% | 1.50 | 2.13% |
| 2025-11-06 | 7.94 | 8.06 | 7.92 | 8.00 | +0.63% | 0.86 | 1.23% |
| 2025-11-05 | 7.80 | 7.99 | 7.72 | 7.95 | +0.89% | 1.18 | 1.69% |
| 2025-11-04 | 7.98 | 8.05 | 7.81 | 7.88 | -2.23% | 1.43 | 2.05% |
| 2025-11-03 | 7.99 | 8.09 | 7.89 | 8.06 | +1.13% | 1.59 | 2.26% |
| 2025-10-31 | 7.96 | 8.09 | 7.94 | 7.97 | -0.38% | 1.26 | 1.80% |
| 2025-10-30 | 8.12 | 8.22 | 7.97 | 8.00 | -2.44% | 1.39 | 1.96% |
| 2025-10-29 | 8.19 | 8.24 | 8.06 | 8.20 | -0.49% | 1.47 | 2.05% |
| 2025-10-28 | 8.21 | 8.31 | 8.16 | 8.24 | -0.12% | 1.08 | 1.48% |
| 2025-10-27 | 8.38 | 8.41 | 8.20 | 8.25 | -0.48% | 1.46 | 2.01% |
| 2025-10-24 | 8.22 | 8.36 | 8.17 | 8.29 | +1.34% | 1.23 | 1.69% |
| 2025-10-23 | 8.21 | 8.24 | 7.99 | 8.18 | -0.37% | 1.30 | 1.83% |