华灿光电 (300323) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	11.20	11.13	-0.36	-3.13%	10.99	11.54	520441	58424	4.38%
2026-07-23	11.42	11.49	0.07	0.61%	11.26	11.79	535333	61562	4.51%
2026-07-22	11.88	11.42	-0.68	-5.62%	11.35	12.18	791020	93120	6.66%
2026-07-21	11.04	12.10	1.27	11.73%	10.15	12.12	1085640	121818	9.14%
2026-07-20	12.51	10.83	-0.80	-6.88%	10.57	12.59	963910	109440	8.12%
2026-07-17	12.60	11.63	-1.00	-7.92%	11.51	12.95	794621	96296	6.69%
2026-07-16	13.13	12.63	-0.78	-5.82%	12.49	13.46	707058	91624	5.95%
2026-07-15	14.54	13.41	-1.00	-6.94%	13.30	14.81	699471	96356	5.89%
2026-07-14	14.06	14.41	0.23	1.62%	13.57	14.64	801789	113711	6.75%
2026-07-13	15.77	14.18	-1.67	-10.54%	14.01	15.96	958446	142775	8.07%
2026-07-10	16.59	15.85	-0.32	-1.98%	15.83	18.00	1457838	248216	12.27%
2026-07-09	15.97	16.17	0.56	3.59%	15.46	16.35	841380	134662	7.08%
2026-07-08	16.80	15.61	-0.97	-5.85%	15.41	16.86	690504	109990	5.81%
2026-07-07	17.25	16.58	-0.69	-4.00%	16.20	17.45	720210	121079	6.06%
2026-07-06	18.22	17.27	-0.68	-3.79%	16.91	18.30	1054744	185986	8.88%
2026-07-03	19.82	17.95	-2.74	-13.24%	17.90	20.39	1653695	308114	13.92%
2026-07-02	20.50	20.69	-1.45	-6.55%	19.43	22.70	1767404	373973	14.88%
2026-07-01	19.60	22.14	1.74	8.53%	19.39	22.18	1822806	387239	15.35%
2026-06-30	19.99	20.40	1.23	6.42%	19.28	20.98	1693744	343803	14.26%
2026-06-29	20.30	19.17	-0.19	-0.98%	17.93	21.30	1842340	357823	15.51%
2026-06-26	17.97	19.36	1.04	5.68%	17.78	21.40	2560378	511339	21.56%
2026-06-25	16.83	18.32	1.90	11.57%	15.78	18.55	2012578	345199	16.95%
2026-06-24	15.94	16.42	0.34	2.11%	15.66	16.86	1141334	186148	9.61%
2026-06-23	16.34	16.08	0.06	0.37%	15.40	16.48	965793	154884	8.13%
2026-06-22	16.50	16.02	-0.11	-0.68%	15.60	16.80	1038007	168306	8.74%
2026-06-18	16.47	16.13	-0.67	-3.99%	16.01	16.66	968333	157080	8.15%
2026-06-17	15.65	16.80	0.67	4.15%	15.65	17.20	1155714	193718	9.73%
2026-06-16	16.04	16.13	0.09	0.56%	15.93	16.63	780761	127065	6.57%
2026-06-15	14.96	16.04	1.38	9.41%	14.96	16.05	1056532	165095	8.90%
2026-06-12	15.80	14.66	-0.60	-3.93%	14.52	16.89	1173319	181644	9.88%
2026-06-11	15.62	15.26	-0.41	-2.62%	15.02	15.84	686582	105103	5.78%
2026-06-10	16.20	15.67	-1.06	-6.34%	15.32	16.23	1018759	159725	8.58%
2026-06-09	17.10	16.73	0.00	0.00%	16.34	17.33	1074446	179080	9.05%
2026-06-08	16.52	16.73	-0.93	-5.27%	16.52	17.99	1279798	220048	10.78%
2026-06-05	17.51	17.66	-0.36	-2.00%	17.06	18.88	1762212	315644	14.84%
2026-06-04	16.22	18.02	1.46	8.82%	16.20	18.66	1857516	328354	15.64%
2026-06-03	15.49	16.56	1.32	8.66%	15.46	17.83	1899696	315092	15.99%
2026-06-02	15.31	15.24	0.23	1.53%	14.80	15.57	891104	135783	7.50%
2026-06-01	15.42	15.01	-0.53	-3.41%	14.91	16.00	1121856	173646	9.45%
2026-05-29	16.79	15.54	-1.51	-8.86%	15.39	16.85	1401540	223935	11.80%
2026-05-28	16.31	17.05	0.13	0.77%	16.21	17.17	1502199	249826	12.65%
2026-05-27	16.90	16.92	-0.14	-0.82%	16.54	17.95	1618057	279338	13.62%
2026-05-26	17.08	17.06	-0.62	-3.51%	16.77	18.09	1906150	330478	16.05%
2026-05-25	18.71	17.68	-1.02	-5.45%	17.34	18.90	1921189	342452	16.18%
2026-05-22	18.20	18.70	-0.03	-0.16%	17.34	19.59	2765375	506574	23.28%
2026-05-21	20.46	18.73	1.68	9.85%	18.46	20.46	3299944	650440	27.78%
2026-05-20	16.13	17.05	0.37	2.22%	15.80	17.39	1660099	274784	13.98%
2026-05-19	16.05	16.68	0.13	0.79%	15.41	16.73	1402740	225662	11.81%
2026-05-18	16.89	16.55	-1.08	-6.13%	16.02	17.13	1786037	295916	15.04%
2026-05-15	16.29	17.63	1.23	7.50%	15.30	17.88	2323114	384722	19.56%
2026-05-14	14.78	16.40	1.70	11.56%	14.78	17.12	1783987	289960	15.02%
2026-05-13	14.40	14.70	-0.09	-0.61%	14.28	15.09	1094195	161073	9.21%
2026-05-12	14.07	14.79	0.86	6.17%	13.65	15.00	1549100	221064	13.04%
2026-05-11	13.70	13.93	0.65	4.89%	13.50	14.44	1306822	183265	11.00%
2026-05-08	12.57	13.28	0.53	4.16%	12.50	13.40	1156611	151013	9.74%
2026-05-07	12.41	12.75	0.46	3.74%	12.33	13.40	1512049	195083	12.73%
2026-05-06	12.13	12.29	0.19	1.57%	11.96	12.70	1448028	178470	12.19%
2026-04-30	11.30	12.10	0.59	5.13%	11.08	12.34	1542670	179852	12.99%
2026-04-29	11.32	11.51	0.72	6.67%	11.20	11.98	1566454	181541	13.19%
2026-04-28	11.23	10.79	-0.43	-3.83%	10.68	11.26	671777	73309	5.66%
2026-04-27	10.83	11.22	0.40	3.70%	10.82	11.60	789904	88697	6.65%
2026-04-24	10.52	10.82	0.15	1.41%	10.45	11.11	816040	87915	6.87%
2026-04-23	11.08	10.67	-0.53	-4.73%	10.53	11.18	864482	93216	7.28%
2026-04-22	10.93	11.20	0.35	3.23%	10.79	11.44	1008700	112650	8.49%
2026-04-21	10.70	10.85	-0.05	-0.46%	10.62	11.24	924451	100227	7.78%
2026-04-20	10.20	10.90	0.64	6.24%	10.16	11.06	1241846	132288	10.46%
2026-04-17	9.87	10.26	0.33	3.32%	9.85	10.49	972243	99721	8.19%