华光新材 (688379) - 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
2026-05-06	66.75	63.92	-1.84	-2.80%	62.82	66.75	80454	51320	8.93%
2026-04-30	69.00	65.76	-0.57	-0.86%	65.01	70.66	68608	45984	7.62%
2026-04-29	67.98	66.33	-1.62	-2.38%	65.65	68.39	44239	29525	4.91%
2026-04-28	67.24	67.95	1.92	2.91%	64.99	70.00	64935	43948	7.21%
2026-04-27	61.50	66.03	5.36	8.83%	61.44	67.50	70035	45481	7.77%
2026-04-24	60.87	60.67	-0.61	-1.00%	59.68	61.66	38567	23403	4.28%
2026-04-23	61.95	61.28	0.48	0.79%	60.36	63.35	72138	44731	8.01%
2026-04-22	58.67	60.80	1.68	2.84%	57.61	61.85	69270	41442	7.69%
2026-04-21	54.05	59.12	4.29	7.82%	53.26	59.80	81404	46196	9.04%
2026-04-20	55.49	54.83	-0.70	-1.26%	54.28	56.47	43294	23930	4.81%
2026-04-17	54.33	55.53	2.74	5.19%	52.80	57.51	72835	40756	8.09%
2026-04-16	49.75	52.79	3.26	6.58%	49.69	52.90	42283	21771	4.69%
2026-04-15	50.14	49.53	-0.62	-1.24%	49.38	50.48	19841	9912	2.20%
2026-04-14	50.00	50.15	1.04	2.12%	49.16	50.95	27162	13569	3.02%
2026-04-13	48.06	49.11	0.51	1.05%	48.00	49.22	16539	8065	1.84%
2026-04-10	48.20	48.60	0.40	0.83%	47.88	49.80	18265	8924	2.03%
2026-04-09	47.05	48.20	0.41	0.86%	47.00	49.19	19007	9163	2.11%
2026-04-08	45.96	47.79	2.88	6.41%	45.70	47.80	19368	9108	2.15%
2026-04-07	45.00	44.91	0.31	0.70%	44.21	45.45	8023	3602	0.89%
2026-04-03	44.60	44.60	0.00	0.00%	44.38	44.98	9417	4199	1.05%
2026-04-02	45.96	44.60	-1.13	-2.47%	44.00	46.00	9176	4138	1.02%
2026-04-01	45.40	45.73	1.07	2.40%	45.23	45.92	9963	4541	1.11%
2026-03-31	45.24	44.66	-0.55	-1.22%	44.50	45.76	8783	3960	0.97%
2026-03-30	44.50	45.21	-0.16	-0.35%	44.27	45.59	8398	3772	0.93%
2026-03-27	44.72	45.37	0.14	0.31%	44.00	45.88	11696	5262	1.30%
2026-03-26	46.38	45.23	-1.01	-2.18%	44.75	46.59	11616	5297	1.29%
2026-03-25	44.50	46.24	2.01	4.54%	44.50	46.68	17229	7896	1.91%
2026-03-24	44.29	44.23	0.83	1.91%	43.00	44.90	14617	6390	1.62%
2026-03-23	45.50	43.40	-3.05	-6.57%	43.00	45.61	20750	9192	2.30%
2026-03-20	46.82	46.45	-0.48	-1.02%	46.41	47.99	15837	7469	1.76%
2026-03-19	48.01	46.93	-1.71	-3.52%	46.81	48.01	20602	9739	2.29%
2026-03-18	48.30	48.64	0.39	0.81%	47.67	48.64	15978	7706	1.77%
2026-03-17	50.88	48.25	-2.39	-4.72%	48.10	50.89	27528	13496	3.06%
2026-03-16	50.05	50.64	0.27	0.54%	48.90	51.38	27104	13503	3.01%
2026-03-13	51.23	50.37	-0.86	-1.68%	50.13	51.71	19336	9817	2.15%
2026-03-12	52.95	51.23	-1.72	-3.25%	50.79	53.31	31867	16435	3.54%
2026-03-11	54.50	52.95	-1.31	-2.41%	52.80	56.98	40335	21988	4.48%
2026-03-10	51.86	54.26	3.42	6.73%	51.86	54.90	49088	26339	5.45%
2026-03-09	53.32	50.84	-3.94	-7.19%	48.20	53.32	50460	25126	5.60%
2026-03-06	55.00	54.78	-0.32	-0.58%	54.22	55.98	30444	16718	3.38%
2026-03-05	57.35	55.10	-0.54	-0.97%	54.54	58.25	40706	22964	4.52%
2026-03-04	55.80	55.64	-0.99	-1.75%	55.11	57.88	35223	19858	3.91%
2026-03-03	58.63	56.63	-2.72	-4.58%	56.38	60.88	64633	37863	7.17%
2026-03-02	53.53	59.35	5.50	10.21%	53.30	61.48	90628	52109	10.06%
2026-02-27	54.00	53.85	-0.85	-1.55%	53.41	54.18	20976	11261	2.33%
2026-02-26	52.70	54.70	1.62	3.05%	52.70	54.87	30561	16571	3.39%
2026-02-25	52.00	53.08	0.78	1.49%	52.00	54.30	22364	11930	2.48%
2026-02-24	52.23	52.30	0.25	0.48%	51.84	53.39	20335	10709	2.26%
2026-02-13	52.26	52.05	-0.75	-1.42%	51.27	53.50	23955	12566	2.66%
2026-02-12	50.55	52.80	2.64	5.26%	50.50	53.36	40203	21111	4.46%
2026-02-11	50.36	50.16	0.01	0.02%	50.00	50.86	10030	5050	1.11%
2026-02-10	50.52	50.15	-0.75	-1.47%	50.10	51.45	14678	7420	1.63%
2026-02-09	50.78	50.90	1.07	2.15%	50.29	51.75	17599	8975	1.95%
2026-02-06	49.70	49.83	-0.25	-0.50%	49.61	50.59	10013	5020	1.11%
2026-02-05	51.02	50.08	-1.53	-2.96%	49.69	51.26	14952	7513	1.66%
2026-02-04	52.00	51.61	-0.64	-1.22%	51.00	52.37	16213	8362	1.80%
2026-02-03	50.97	52.25	2.09	4.17%	50.87	52.29	26339	13615	2.92%
2026-02-02	53.98	50.16	-3.09	-5.80%	49.96	53.98	30961	15862	3.44%
2026-01-30	51.86	53.25	2.14	4.19%	50.89	53.99	31731	16650	3.52%
2026-01-29	52.89	51.11	-1.58	-3.00%	51.05	53.08	19094	9934	2.12%
2026-01-28	52.43	52.69	-0.02	-0.04%	51.47	53.23	21031	11020	2.33%
2026-01-27	51.52	52.71	0.71	1.37%	49.84	52.79	33615	17361	3.73%