华灿光电(300323)股票行情
华灿光电(300323)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 8.57 | 8.80 | 0.14 | 1.62% | 8.52 | 8.85 | 319572 | 27872.35 | 3.63% | 0.00 |
| 2026-02-03 | 8.35 | 8.66 | 0.41 | 4.97% | 8.23 | 8.75 | 380603 | 32529.66 | 4.33% | 0.00 |
| 2026-02-02 | 8.25 | 8.25 | -0.08 | -0.96% | 8.01 | 8.49 | 380469 | 31570.43 | 4.33% | 0.00 |
| 2026-01-30 | 8.42 | 8.33 | -0.08 | -0.95% | 8.05 | 8.47 | 303272 | 25045.07 | 3.45% | 0.00 |
| 2026-01-29 | 8.66 | 8.41 | -0.30 | -3.44% | 8.40 | 8.76 | 235473 | 20159.66 | 2.68% | 0.00 |
| 2026-01-28 | 8.85 | 8.71 | -0.15 | -1.69% | 8.63 | 8.89 | 297834 | 25953.48 | 3.39% | 0.00 |
| 2026-01-27 | 8.80 | 8.86 | -0.07 | -0.78% | 8.65 | 9.04 | 398980 | 35167.07 | 4.54% | 0.00 |
| 2026-01-26 | 8.90 | 8.93 | 0.02 | 0.22% | 8.73 | 9.25 | 429620 | 38361.73 | 4.89% | 0.00 |
| 2026-01-23 | 8.49 | 8.91 | 0.42 | 4.95% | 8.48 | 9.07 | 497950 | 43931.68 | 5.66% | 0.00 |
| 2026-01-22 | 8.55 | 8.49 | 0.03 | 0.35% | 8.39 | 8.55 | 152246 | 12880.78 | 1.73% | 0.00 |
| 2026-01-21 | 8.25 | 8.46 | 0.15 | 1.81% | 8.23 | 8.50 | 203696 | 17148.25 | 2.32% | 0.00 |
| 2026-01-20 | 8.48 | 8.31 | -0.20 | -2.35% | 8.23 | 8.54 | 288994 | 24123.38 | 3.29% | 0.00 |
| 2026-01-19 | 8.65 | 8.51 | -0.13 | -1.50% | 8.47 | 8.68 | 276134 | 23619.09 | 3.14% | 0.00 |
| 2026-01-16 | 8.67 | 8.64 | 0.10 | 1.17% | 8.48 | 8.71 | 321288 | 27636.34 | 3.65% | 7.00 |
| 2026-01-15 | 8.62 | 8.54 | -0.11 | -1.27% | 8.46 | 8.73 | 273799 | 23437.44 | 3.11% | 0.00 |
| 2026-01-14 | 8.50 | 8.65 | 0.20 | 2.37% | 8.48 | 8.95 | 524484 | 45911.00 | 5.97% | 0.00 |
| 2026-01-13 | 8.85 | 8.45 | -0.35 | -3.98% | 8.43 | 8.85 | 323914 | 27801.18 | 3.68% | 0.00 |
| 2026-01-12 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.85 | 409111 | 35701.36 | 4.65% | 0.00 |
| 2026-01-09 | 8.32 | 8.66 | 0.34 | 4.09% | 8.28 | 8.98 | 537760 | 46526.58 | 6.12% | 0.00 |
| 2026-01-08 | 8.34 | 8.32 | -0.02 | -0.24% | 8.26 | 8.37 | 178730 | 14881.16 | 2.03% | 0.00 |
| 2026-01-07 | 8.45 | 8.34 | -0.07 | -0.83% | 8.21 | 8.45 | 316638 | 26399.46 | 3.60% | 0.00 |
| 2026-01-06 | 8.09 | 8.41 | 0.32 | 3.96% | 8.08 | 8.50 | 471383 | 39474.45 | 5.36% | 1.00 |
| 2026-01-05 | 7.97 | 8.09 | 0.11 | 1.38% | 7.88 | 8.15 | 372692 | 29943.04 | 4.24% | 0.00 |
| 2025-12-31 | 7.80 | 7.98 | 0.36 | 4.72% | 7.58 | 8.06 | 405090 | 31817.65 | 4.61% | 10.00 |
| 2025-12-30 | 7.58 | 7.62 | 0.01 | 0.13% | 7.57 | 7.75 | 129464 | 9917.34 | 1.47% | 0.00 |
| 2025-12-29 | 7.60 | 7.61 | 0.01 | 0.13% | 7.56 | 7.72 | 119060 | 9107.63 | 1.35% | 0.00 |
| 2025-12-26 | 7.62 | 7.60 | -0.04 | -0.52% | 7.55 | 7.67 | 121416 | 9245.25 | 1.38% | 0.00 |
| 2025-12-25 | 7.66 | 7.64 | 0.02 | 0.26% | 7.53 | 7.69 | 102793 | 7838.43 | 1.17% | 0.00 |
| 2025-12-24 | 7.44 | 7.62 | 0.19 | 2.56% | 7.44 | 7.65 | 143045 | 10827.09 | 1.63% | 0.00 |
| 2025-12-23 | 7.46 | 7.43 | -0.06 | -0.80% | 7.37 | 7.52 | 131644 | 9792.13 | 1.50% | 0.00 |
| 2025-12-22 | 7.44 | 7.49 | 0.07 | 0.94% | 7.40 | 7.63 | 137782 | 10381.09 | 1.57% | 0.00 |
| 2025-12-19 | 7.44 | 7.42 | 0.02 | 0.27% | 7.40 | 7.52 | 106582 | 7945.85 | 1.21% | 0.00 |
| 2025-12-18 | 7.45 | 7.40 | -0.06 | -0.80% | 7.40 | 7.54 | 104875 | 7837.83 | 1.19% | 0.00 |
| 2025-12-17 | 7.43 | 7.46 | 0.02 | 0.27% | 7.29 | 7.52 | 147728 | 10912.95 | 1.68% | 0.00 |
| 2025-12-16 | 7.62 | 7.44 | -0.19 | -2.49% | 7.38 | 7.63 | 141959 | 10585.58 | 1.61% | 0.00 |
| 2025-12-15 | 7.81 | 7.63 | -0.21 | -2.68% | 7.60 | 7.83 | 148824 | 11481.51 | 1.69% | 0.00 |
| 2025-12-12 | 7.88 | 7.84 | -0.02 | -0.25% | 7.76 | 7.93 | 113631 | 8925.06 | 1.29% | 0.00 |
| 2025-12-11 | 8.10 | 7.86 | -0.20 | -2.48% | 7.84 | 8.10 | 136085 | 10790.63 | 1.55% | 0.00 |
| 2025-12-10 | 8.07 | 8.06 | -0.05 | -0.62% | 7.97 | 8.14 | 154332 | 12407.90 | 1.76% | 2.00 |
| 2025-12-09 | 7.98 | 8.11 | 0.11 | 1.38% | 7.96 | 8.18 | 216086 | 17494.26 | 2.46% | 0.00 |
| 2025-12-08 | 7.99 | 8.00 | 0.01 | 0.13% | 7.92 | 8.09 | 190687 | 15241.03 | 2.17% | 0.00 |
| 2025-12-05 | 7.70 | 7.99 | 0.31 | 4.04% | 7.60 | 8.03 | 190570 | 14962.15 | 2.17% | 0.00 |
| 2025-12-04 | 7.87 | 7.68 | -0.20 | -2.54% | 7.63 | 7.89 | 180146 | 13888.50 | 2.05% | 0.00 |
| 2025-12-03 | 8.05 | 7.88 | -0.10 | -1.25% | 7.83 | 8.07 | 178107 | 14065.40 | 2.03% | 0.00 |
| 2025-12-02 | 8.18 | 7.98 | -0.19 | -2.33% | 7.96 | 8.18 | 250634 | 20146.73 | 2.85% | 0.00 |
| 2025-12-01 | 7.96 | 8.17 | 0.17 | 2.13% | 7.91 | 8.24 | 388785 | 31536.15 | 4.42% | 0.00 |
| 2025-11-28 | 7.77 | 8.00 | 0.33 | 4.30% | 7.71 | 8.23 | 442329 | 35149.99 | 5.03% | 13.00 |
| 2025-11-27 | 7.68 | 7.67 | 0.00 | 0.00% | 7.60 | 7.82 | 141887 | 10936.47 | 1.61% | 0.00 |
| 2025-11-26 | 7.54 | 7.67 | 0.12 | 1.59% | 7.49 | 7.84 | 227328 | 17543.49 | 2.59% | 0.00 |
| 2025-11-25 | 7.46 | 7.55 | 0.11 | 1.48% | 7.42 | 7.68 | 143571 | 10896.51 | 1.63% | 0.00 |
| 2025-11-24 | 7.30 | 7.44 | 0.14 | 1.92% | 7.30 | 7.49 | 123424 | 9137.66 | 1.40% | 0.00 |
| 2025-11-21 | 7.60 | 7.30 | -0.33 | -4.33% | 7.23 | 7.68 | 235324 | 17355.47 | 2.68% | 0.00 |
| 2025-11-20 | 7.68 | 7.63 | -0.02 | -0.26% | 7.61 | 7.73 | 97364 | 7464.56 | 1.11% | 0.00 |
| 2025-11-19 | 7.80 | 7.65 | -0.15 | -1.92% | 7.60 | 7.83 | 123884 | 9509.43 | 1.41% | 0.00 |
| 2025-11-18 | 7.89 | 7.80 | -0.05 | -0.64% | 7.74 | 7.89 | 123218 | 9613.90 | 1.40% | 0.00 |
| 2025-11-17 | 7.83 | 7.85 | -0.02 | -0.25% | 7.77 | 7.88 | 111016 | 8687.91 | 1.26% | 0.00 |
| 2025-11-14 | 7.91 | 7.87 | -0.08 | -1.01% | 7.87 | 8.02 | 113158 | 8976.97 | 1.29% | 20.00 |
| 2025-11-13 | 7.91 | 7.95 | 0.05 | 0.63% | 7.85 | 7.98 | 101209 | 8030.83 | 1.15% | 0.00 |
| 2025-11-12 | 8.05 | 7.90 | -0.16 | -1.99% | 7.84 | 8.07 | 156768 | 12428.38 | 1.78% | 0.00 |
| 2025-11-11 | 8.04 | 8.06 | 0.02 | 0.25% | 8.02 | 8.17 | 170196 | 13751.83 | 1.94% | 0.00 |
| 2025-11-10 | 7.98 | 8.04 | 0.05 | 0.63% | 7.97 | 8.09 | 175198 | 14090.77 | 1.99% | 0.00 |
| 2025-11-07 | 7.95 | 7.99 | -0.01 | -0.13% | 7.88 | 8.16 | 187422 | 14990.36 | 2.13% | 0.00 |
| 2025-11-06 | 7.94 | 8.00 | 0.05 | 0.63% | 7.92 | 8.06 | 108162 | 8630.99 | 1.23% | 0.00 |
| 2025-11-05 | 7.80 | 7.95 | 0.07 | 0.89% | 7.72 | 7.99 | 148940 | 11785.65 | 1.69% | 0.00 |
| 2025-11-04 | 7.98 | 7.88 | -0.18 | -2.23% | 7.81 | 8.05 | 180243 | 14256.29 | 2.05% | 0.00 |
| 2025-11-03 | 7.99 | 8.06 | 0.09 | 1.13% | 7.89 | 8.09 | 198463 | 15940.91 | 2.26% | 0.00 |
| 2025-10-31 | 7.96 | 7.97 | -0.03 | -0.38% | 7.94 | 8.09 | 158025 | 12639.11 | 1.80% | 0.00 |
| 2025-10-30 | 8.12 | 8.00 | -0.20 | -2.44% | 7.97 | 8.22 | 172671 | 13921.97 | 1.96% | 0.00 |
| 2025-10-29 | 8.19 | 8.20 | -0.04 | -0.49% | 8.06 | 8.24 | 179856 | 14657.92 | 2.05% | 0.00 |
| 2025-10-28 | 8.21 | 8.24 | -0.01 | -0.12% | 8.16 | 8.31 | 130467 | 10756.42 | 1.48% | 0.00 |
| 2025-10-27 | 8.38 | 8.25 | -0.04 | -0.48% | 8.20 | 8.41 | 176556 | 14628.12 | 2.01% | 3.00 |
| 2025-10-24 | 8.22 | 8.29 | 0.11 | 1.34% | 8.17 | 8.36 | 148461 | 12315.54 | 1.69% | 0.00 |
| 2025-10-23 | 8.21 | 8.18 | -0.03 | -0.37% | 7.99 | 8.24 | 161041 | 13016.92 | 1.83% | 0.00 |
| 2025-10-22 | 8.10 | 8.21 | 0.06 | 0.74% | 8.02 | 8.32 | 194549 | 15961.27 | 2.21% | 0.00 |
| 2025-10-21 | 8.07 | 8.15 | 0.13 | 1.62% | 8.04 | 8.26 | 198616 | 16231.84 | 2.26% | 0.00 |
| 2025-10-20 | 8.06 | 8.02 | 0.13 | 1.65% | 7.98 | 8.24 | 247780 | 20108.54 | 2.82% | 0.00 |
| 2025-10-17 | 8.37 | 7.89 | -0.49 | -5.85% | 7.87 | 8.48 | 305288 | 24747.56 | 3.47% | 0.00 |
| 2025-10-16 | 8.61 | 8.38 | -0.29 | -3.34% | 8.33 | 8.67 | 271183 | 23021.91 | 3.08% | 0.00 |
| 2025-10-15 | 8.82 | 8.67 | -0.15 | -1.70% | 8.55 | 8.92 | 319043 | 27663.48 | 3.63% | 0.00 |
| 2025-10-14 | 9.06 | 8.82 | -0.20 | -2.22% | 8.78 | 9.18 | 492228 | 44144.47 | 5.60% | 1.00 |
深证大盘股票行情在线 K线走势图
华灿光电(300323)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
