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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.80 | 9.05 | 8.69 | 9.03 | +2.38% | 3.42 | 4.39% |
| 2025-09-15 | 8.90 | 9.09 | 8.74 | 8.82 | -0.68% | 2.56 | 3.30% |
| 2025-09-12 | 8.93 | 9.13 | 8.85 | 8.88 | -0.78% | 3.23 | 4.10% |
| 2025-09-11 | 8.82 | 8.95 | 8.70 | 8.95 | +1.02% | 3.21 | 4.12% |
| 2025-09-10 | 8.75 | 9.01 | 8.71 | 8.86 | +0.80% | 3.34 | 4.27% |
| 2025-09-09 | 8.75 | 8.98 | 8.66 | 8.79 | -0.45% | 4.06 | 5.24% |
| 2025-09-08 | 8.50 | 8.86 | 8.43 | 8.83 | +3.88% | 4.82 | 6.33% |
| 2025-09-05 | 8.28 | 8.54 | 8.17 | 8.50 | +3.16% | 3.47 | 4.72% |
| 2025-09-04 | 8.51 | 8.70 | 8.08 | 8.24 | -3.17% | 3.89 | 5.27% |
| 2025-09-03 | 8.69 | 8.85 | 8.47 | 8.51 | -1.85% | 3.00 | 3.95% |
| 2025-09-02 | 9.07 | 9.11 | 8.62 | 8.67 | -5.04% | 3.58 | 4.64% |
| 2025-09-01 | 9.25 | 9.28 | 8.89 | 9.13 | +0.33% | 4.77 | 6.00% |
| 2025-08-29 | 9.45 | 9.45 | 9.04 | 9.10 | -3.70% | 5.30 | 6.57% |
| 2025-08-28 | 9.37 | 9.51 | 9.14 | 9.45 | +0.96% | 6.69 | 8.15% |
| 2025-08-27 | 9.93 | 10.09 | 9.34 | 9.36 | -4.49% | 8.56 | 10.00% |
| 2025-08-26 | 9.68 | 10.07 | 9.57 | 9.80 | +0.31% | 8.66 | 10.01% |
| 2025-08-25 | 9.72 | 9.95 | 9.55 | 9.77 | +0.41% | 9.45 | 11.04% |
| 2025-08-22 | 9.37 | 10.00 | 9.27 | 9.73 | +0.83% | 12.16 | 14.42% |
| 2025-08-21 | 9.91 | 10.75 | 9.48 | 9.65 | +7.46% | 20.27 | 22.76% |
| 2025-08-20 | 8.46 | 9.27 | 8.30 | 8.98 | +3.10% | 10.60 | 13.57% |