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
2026-09-16	53.40	56.33	2.88	5.39%	53.20	56.65	28880	15939	3.21%
2026-09-15	53.50	53.45	-0.55	-1.02%	53.45	55.61	24301	13262	2.70%
2026-09-14	52.61	54.00	0.78	1.47%	51.66	54.81	34614	18509	3.84%
2026-09-11	54.40	53.22	-2.03	-3.67%	51.66	54.95	37658	19924	4.18%
2026-09-10	56.46	55.25	-1.74	-3.05%	55.25	57.20	24079	13516	2.67%
2026-09-09	57.89	56.99	-0.94	-1.62%	56.83	59.56	30847	17966	3.42%
2026-09-08	58.90	57.93	-0.90	-1.53%	56.46	59.01	36560	21095	4.06%
2026-09-07	57.63	58.83	2.33	4.12%	56.94	59.39	42029	24554	4.67%
2026-09-04	60.50	56.50	-2.48	-4.20%	56.13	60.85	49486	28700	5.49%
2026-09-03	57.25	58.98	2.71	4.82%	56.58	60.59	48578	28465	5.39%
2026-09-02	55.54	56.27	0.02	0.04%	54.62	58.15	32853	18592	3.65%
2026-09-01	59.45	56.25	-3.28	-5.51%	56.21	59.61	36079	20587	4.00%
2026-08-31	54.90	59.53	2.86	5.05%	54.90	59.96	47680	28035	5.29%
2026-08-28	59.00	56.67	-3.73	-6.18%	56.50	60.35	63701	37211	7.07%
2026-08-27	59.19	60.40	2.06	3.53%	56.19	61.50	75698	44937	8.40%
2026-08-26	55.50	58.34	2.84	5.12%	53.01	58.45	54168	30407	6.01%
2026-08-25	53.48	55.50	1.42	2.63%	51.61	56.18	38002	20533	4.22%
2026-08-24	53.12	54.08	0.38	0.71%	52.30	54.85	30398	16167	3.37%
2026-08-21	52.10	53.70	1.19	2.27%	51.55	54.32	31717	16860	3.52%
2026-08-20	53.11	52.51	0.86	1.67%	51.69	54.80	38953	20666	4.32%
2026-08-19	56.00	51.65	-5.24	-9.21%	51.35	56.11	44279	23609	4.92%
2026-08-18	58.00	56.89	-1.36	-2.33%	56.14	60.80	56970	32755	6.32%
2026-08-17	55.60	58.25	3.51	6.41%	53.21	58.49	66293	37011	7.36%
2026-08-14	49.75	54.74	5.62	11.44%	49.62	55.70	53081	28059	5.89%
2026-08-13	50.45	49.12	-1.28	-2.54%	49.03	51.77	23921	12090	2.66%
2026-08-12	49.20	50.40	1.20	2.44%	49.00	50.84	22513	11303	2.50%
2026-08-11	49.75	49.20	-0.74	-1.48%	48.42	50.08	20259	10006	2.25%
2026-08-10	51.94	49.94	-1.48	-2.88%	48.63	51.95	35722	17821	3.97%
2026-08-07	48.86	51.42	2.07	4.19%	48.40	52.17	35596	18040	3.95%
2026-08-06	48.38	49.35	1.26	2.62%	47.30	50.20	27201	13333	3.02%
2026-08-05	45.00	48.09	2.88	6.37%	45.00	48.99	35057	16611	3.89%
2026-08-04	43.48	45.21	2.34	5.46%	42.71	45.69	34334	15401	3.81%
2026-08-03	42.60	42.87	-0.83	-1.90%	42.31	44.30	30747	13251	3.41%
2026-07-31	43.90	43.70	1.90	4.55%	43.66	46.85	37169	16818	4.13%
2026-07-30	45.00	41.80	-3.27	-7.26%	40.88	45.98	40230	17298	4.47%
2026-07-29	46.70	45.07	-1.82	-3.88%	43.31	46.96	42030	18827	4.67%
2026-07-28	49.88	46.89	-3.60	-7.13%	46.46	50.48	26162	12601	2.90%
2026-07-27	48.30	50.49	2.16	4.47%	48.30	51.05	27050	13414	3.00%
2026-07-24	50.02	48.33	-2.05	-4.07%	48.03	50.85	21502	10583	2.39%
2026-07-23	51.57	50.38	0.07	0.14%	49.44	52.00	31879	16081	3.54%
2026-07-22	50.19	50.31	0.00	0.00%	49.42	52.39	41385	20942	4.59%
2026-07-21	46.62	50.31	4.31	9.37%	41.60	50.47	59487	27718	6.60%
2026-07-20	51.08	46.00	-3.92	-7.85%	45.00	52.70	49704	24199	5.52%
2026-07-17	56.92	49.92	-6.27	-11.16%	49.55	56.98	34515	18180	3.83%
2026-07-16	59.69	56.19	-3.86	-6.43%	55.61	60.49	26484	15342	2.94%
2026-07-15	63.33	60.05	-2.43	-3.89%	59.17	63.79	26265	15967	2.92%
2026-07-14	59.58	62.48	3.13	5.27%	57.39	62.62	33417	20164	3.71%
2026-07-13	65.75	59.35	-6.40	-9.73%	59.17	66.50	33009	20497	3.66%
2026-07-10	67.65	65.75	-2.60	-3.80%	65.68	71.50	38475	26367	4.27%
2026-07-09	67.01	68.81	2.25	3.38%	64.50	69.34	31968	21375	3.55%
2026-07-08	70.53	66.56	-2.37	-3.44%	65.44	70.93	35375	23883	3.93%
2026-07-07	73.01	68.93	-5.52	-7.41%	68.89	75.30	50510	36074	5.61%
2026-07-06	79.88	74.45	-4.99	-6.28%	74.30	81.00	45052	34668	5.00%
2026-07-03	77.69	79.44	0.14	0.18%	77.69	82.82	30954	25003	3.44%
2026-07-02	80.26	79.30	-2.65	-3.23%	77.55	83.95	41724	33963	4.63%
2026-07-01	84.45	81.95	-2.08	-2.48%	81.93	85.32	37272	31024	4.14%
2026-06-30	79.00	84.03	5.63	7.18%	78.64	86.50	47428	39665	5.26%
2026-06-29	82.49	78.40	-3.70	-4.51%	75.53	86.22	53158	42149	5.90%
2026-06-26	84.53	82.10	-3.16	-3.71%	81.79	86.44	46965	39220	5.21%
2026-06-25	87.80	85.26	-2.63	-2.99%	84.20	89.90	63978	55488	7.10%
2026-06-24	87.02	87.89	-0.14	-0.16%	83.18	89.00	59829	51492	6.64%
2026-06-23	92.25	88.03	-4.22	-4.57%	86.40	94.88	52758	47424	5.86%
2026-06-22	97.30	92.25	-3.88	-4.04%	85.51	97.38	100248	91217	11.13%
2026-06-18	87.99	96.13	6.63	7.41%	87.10	97.69	87728	80905	9.74%
2026-06-17	88.00	89.50	0.86	0.97%	87.01	95.00	81313	74084	9.03%
2026-06-16	92.17	88.64	-3.53	-3.83%	86.88	92.96	85207	76387	9.46%
2026-06-15	78.60	92.17	14.04	17.97%	78.06	92.43	83985	73682	9.32%
2026-06-12	82.10	78.13	-3.17	-3.90%	76.02	82.88	76311	60252	8.47%
2026-06-11	76.66	81.30	3.80	4.90%	76.01	83.59	77962	62624	8.65%
2026-06-10	78.84	77.50	-2.35	-2.94%	74.41	81.18	56727	43702	6.30%
2026-06-09	78.84	79.85	1.60	2.04%	77.66	81.87	69530	55221	7.72%