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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.10 | 8.32 | 8.02 | 8.21 | +0.74% | 1.60 | 2.21% |
| 2025-10-21 | 8.07 | 8.26 | 8.04 | 8.15 | +1.62% | 1.62 | 2.26% |
| 2025-10-20 | 8.06 | 8.24 | 7.98 | 8.02 | +1.65% | 2.01 | 2.82% |
| 2025-10-17 | 8.37 | 8.48 | 7.87 | 7.89 | -5.85% | 2.47 | 3.47% |
| 2025-10-16 | 8.61 | 8.67 | 8.33 | 8.38 | -3.34% | 2.30 | 3.08% |
| 2025-10-15 | 8.82 | 8.92 | 8.55 | 8.67 | -1.70% | 2.77 | 3.63% |
| 2025-10-14 | 9.06 | 9.18 | 8.78 | 8.82 | -2.22% | 4.41 | 5.60% |
| 2025-10-13 | 8.65 | 9.05 | 8.42 | 9.02 | -0.11% | 4.10 | 5.27% |
| 2025-10-10 | 8.76 | 9.15 | 8.67 | 9.03 | +1.46% | 4.69 | 5.97% |
| 2025-10-09 | 8.68 | 9.25 | 8.68 | 8.90 | +4.71% | 4.94 | 6.24% |
| 2025-09-30 | 8.46 | 8.60 | 8.42 | 8.50 | +0.12% | 1.61 | 2.15% |
| 2025-09-29 | 8.45 | 8.54 | 8.30 | 8.49 | +0.24% | 1.50 | 2.02% |
| 2025-09-26 | 8.60 | 8.70 | 8.43 | 8.47 | -2.08% | 1.77 | 2.36% |
| 2025-09-25 | 8.82 | 8.86 | 8.64 | 8.65 | -2.70% | 1.95 | 2.54% |
| 2025-09-24 | 8.75 | 8.89 | 8.65 | 8.89 | +1.48% | 2.11 | 2.71% |
| 2025-09-23 | 8.84 | 8.91 | 8.52 | 8.76 | -1.68% | 2.52 | 3.31% |
| 2025-09-22 | 8.77 | 8.94 | 8.68 | 8.91 | +2.53% | 2.39 | 3.07% |
| 2025-09-19 | 8.77 | 8.93 | 8.65 | 8.69 | -0.69% | 2.33 | 3.02% |
| 2025-09-18 | 9.05 | 9.05 | 8.62 | 8.75 | -3.63% | 3.34 | 4.28% |
| 2025-09-17 | 8.99 | 9.17 | 8.93 | 9.08 | +0.55% | 2.96 | 3.72% |