华光新材(688379)股票行情 华光新材股票行情 688379股票行情_爱股网
华光新材(688379)股票行情
华光新材(688379)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 |
|---|
| 2025-10-24 | 47.55 | 48.16 | 0.60 | 1.26% | 47.55 | 48.76 | 17987 | 8674.49 | 2.00% | 0.00 |
| 2025-10-23 | 48.28 | 47.56 | -1.31 | -2.68% | 46.18 | 48.58 | 22091 | 10436.47 | 2.45% | 0.00 |
| 2025-10-22 | 48.94 | 48.87 | -0.08 | -0.16% | 48.25 | 49.98 | 17404 | 8546.94 | 1.93% | 0.00 |
| 2025-10-21 | 48.74 | 48.95 | 0.40 | 0.82% | 48.10 | 49.19 | 15947 | 7775.22 | 1.77% | 0.00 |
| 2025-10-20 | 49.50 | 48.55 | 0.17 | 0.35% | 48.12 | 50.20 | 20328 | 10008.63 | 2.26% | 0.00 |
| 2025-10-17 | 51.10 | 48.38 | -2.99 | -5.82% | 48.23 | 51.41 | 31338 | 15408.46 | 3.48% | 0.00 |
| 2025-10-16 | 53.97 | 51.52 | -1.99 | -3.72% | 51.08 | 53.97 | 32003 | 16745.95 | 3.55% | 0.00 |
| 2025-10-15 | 52.60 | 53.51 | 1.87 | 3.62% | 51.12 | 54.26 | 41977 | 22249.54 | 4.66% | 0.00 |
| 2025-10-14 | 52.52 | 51.64 | -0.85 | -1.62% | 51.16 | 55.98 | 50358 | 27067.85 | 5.59% | 0.00 |
| 2025-10-13 | 47.00 | 52.49 | 1.79 | 3.53% | 46.50 | 52.52 | 44935 | 22669.86 | 4.99% | 0.00 |
| 2025-10-10 | 54.56 | 50.70 | -3.31 | -6.13% | 50.40 | 55.20 | 55651 | 29301.06 | 6.18% | 0.00 |
| 2025-10-09 | 55.32 | 54.01 | -1.15 | -2.08% | 53.32 | 55.38 | 41442 | 22438.48 | 4.60% | 0.00 |
| 2025-09-30 | 55.58 | 55.16 | -0.43 | -0.77% | 54.70 | 56.00 | 46608 | 25722.38 | 5.17% | 0.00 |
| 2025-09-29 | 48.90 | 55.59 | 7.21 | 14.90% | 48.40 | 56.78 | 100757 | 53852.99 | 11.18% | 0.00 |
| 2025-09-26 | 49.60 | 48.38 | -1.57 | -3.14% | 48.30 | 49.80 | 31589 | 15426.40 | 3.51% | 0.00 |
| 2025-09-25 | 47.50 | 49.95 | 2.45 | 5.16% | 47.15 | 50.98 | 59837 | 29659.65 | 6.64% | 12.74 |
| 2025-09-24 | 46.77 | 47.50 | 0.66 | 1.41% | 46.28 | 47.71 | 21575 | 10220.73 | 2.39% | 0.00 |
| 2025-09-23 | 47.67 | 46.84 | -1.16 | -2.42% | 45.26 | 48.95 | 35819 | 16612.75 | 3.98% | 0.00 |
| 2025-09-22 | 47.95 | 48.00 | 0.20 | 0.42% | 47.01 | 48.60 | 18200 | 8729.51 | 2.02% | 0.00 |
| 2025-09-19 | 48.50 | 47.80 | -0.74 | -1.52% | 47.00 | 48.99 | 26204 | 12571.50 | 2.91% | 0.00 |
| 2025-09-18 | 47.80 | 48.54 | -0.15 | -0.31% | 47.78 | 50.13 | 36607 | 17981.80 | 4.06% | 2.00 |
| 2025-09-17 | 48.31 | 48.69 | 0.27 | 0.56% | 47.69 | 49.30 | 33414 | 16283.00 | 3.71% | 0.00 |
| 2025-09-16 | 48.50 | 48.42 | -2.39 | -4.70% | 47.44 | 48.90 | 60843 | 29257.57 | 6.75% | 0.00 |
| 2025-09-15 | 52.15 | 50.81 | -0.61 | -1.19% | 50.77 | 52.18 | 22449 | 11468.39 | 2.49% | 0.00 |
| 2025-09-12 | 51.53 | 51.42 | -0.64 | -1.23% | 51.09 | 52.44 | 31229 | 16118.01 | 3.47% | 0.00 |
| 2025-09-11 | 50.21 | 52.06 | 1.85 | 3.68% | 48.91 | 52.33 | 45636 | 23239.44 | 5.07% | 2.00 |
| 2025-09-10 | 49.33 | 50.21 | 1.14 | 2.32% | 49.21 | 51.40 | 36194 | 18193.71 | 4.02% | 0.00 |
| 2025-09-09 | 49.81 | 49.07 | -0.73 | -1.47% | 48.51 | 49.81 | 24329 | 11928.18 | 2.70% | 0.00 |
| 2025-09-08 | 49.79 | 49.80 | 0.16 | 0.32% | 48.22 | 50.18 | 33479 | 16513.41 | 3.72% | 0.00 |
| 2025-09-05 | 49.01 | 49.64 | 1.13 | 2.33% | 47.89 | 49.82 | 33585 | 16436.41 | 3.73% | 0.00 |
| 2025-09-04 | 50.49 | 48.51 | -2.02 | -4.00% | 47.49 | 51.20 | 42223 | 20812.24 | 4.69% | 0.00 |
| 2025-09-03 | 51.20 | 50.53 | -0.68 | -1.33% | 50.06 | 51.50 | 30177 | 15302.93 | 3.35% | 0.00 |
| 2025-09-02 | 56.00 | 51.21 | -5.29 | -9.36% | 49.55 | 56.23 | 82852 | 43000.09 | 9.20% | 2.00 |
| 2025-09-01 | 61.20 | 56.50 | -6.70 | -10.60% | 54.93 | 61.20 | 94685 | 54188.15 | 10.51% | 0.00 |
| 2025-08-29 | 59.66 | 63.20 | 3.70 | 6.22% | 59.51 | 65.23 | 76846 | 48328.96 | 8.53% | 0.00 |
| 2025-08-28 | 59.00 | 59.50 | 0.10 | 0.17% | 57.50 | 59.97 | 57035 | 33392.27 | 6.33% | 2.00 |
| 2025-08-27 | 58.40 | 59.40 | 1.52 | 2.63% | 57.25 | 61.66 | 73904 | 44013.70 | 8.20% | 0.00 |
| 2025-08-26 | 58.50 | 57.88 | -0.69 | -1.18% | 57.70 | 59.45 | 51285 | 29953.78 | 5.69% | 0.00 |
| 2025-08-25 | 57.80 | 58.57 | 1.12 | 1.95% | 56.81 | 59.38 | 62817 | 36552.88 | 6.97% | 2.00 |
| 2025-08-22 | 58.79 | 57.45 | -2.02 | -3.40% | 56.98 | 60.29 | 87306 | 50697.69 | 9.69% | 0.00 |
| 2025-08-21 | 67.39 | 59.47 | -7.11 | -10.68% | 58.58 | 72.30 | 110812 | 71128.31 | 12.30% | 0.00 |
| 2025-08-20 | 64.95 | 66.58 | 0.11 | 0.17% | 63.25 | 68.47 | 50684 | 33442.01 | 5.63% | 0.00 |
| 2025-08-19 | 66.15 | 66.47 | -0.91 | -1.35% | 63.00 | 67.53 | 73167 | 48000.11 | 8.12% | 0.00 |
| 2025-08-18 | 61.12 | 67.38 | 7.90 | 13.28% | 58.77 | 71.00 | 107115 | 68920.38 | 11.89% | 0.00 |
| 2025-08-15 | 50.94 | 59.48 | 7.92 | 15.36% | 50.03 | 61.80 | 98244 | 55600.35 | 10.91% | 0.00 |
| 2025-08-14 | 51.00 | 51.56 | 0.14 | 0.27% | 50.71 | 55.55 | 69503 | 37221.20 | 7.72% | 0.00 |
| 2025-08-13 | 49.10 | 51.42 | 1.52 | 3.05% | 48.25 | 51.42 | 63343 | 31709.63 | 7.03% | 1.00 |
| 2025-08-12 | 49.11 | 49.90 | 0.24 | 0.48% | 48.08 | 50.50 | 72611 | 35809.67 | 8.06% | 0.00 |
| 2025-08-11 | 50.04 | 49.66 | -1.52 | -2.97% | 49.15 | 52.19 | 95805 | 47897.60 | 10.63% | 0.00 |
| 2025-08-08 | 43.65 | 51.18 | 7.37 | 16.82% | 42.48 | 52.57 | 119895 | 59646.46 | 13.31% | 0.00 |
| 2025-08-07 | 43.60 | 43.81 | -0.37 | -0.84% | 42.31 | 44.30 | 53998 | 23339.53 | 5.99% | 0.00 |
| 2025-08-06 | 40.84 | 44.18 | 2.91 | 7.05% | 40.84 | 44.97 | 68661 | 29660.50 | 7.62% | 0.00 |
| 2025-08-05 | 42.73 | 41.27 | -1.46 | -3.42% | 40.60 | 43.10 | 42804 | 17680.58 | 4.75% | 0.00 |
| 2025-08-04 | 41.88 | 42.73 | 1.82 | 4.45% | 40.65 | 43.75 | 49782 | 21156.61 | 5.53% | 0.00 |
| 2025-08-01 | 38.10 | 40.91 | 2.61 | 6.81% | 37.61 | 42.31 | 59005 | 24016.54 | 6.55% | 0.00 |
| 2025-07-31 | 37.88 | 38.30 | 0.20 | 0.52% | 37.88 | 39.40 | 30047 | 11637.70 | 3.34% | 0.00 |
| 2025-07-30 | 38.88 | 38.10 | -0.63 | -1.63% | 37.81 | 38.88 | 19329 | 7359.93 | 2.15% | 0.00 |
| 2025-07-29 | 39.77 | 38.73 | -1.02 | -2.57% | 37.88 | 40.29 | 37237 | 14450.67 | 4.13% | 0.00 |
| 2025-07-28 | 38.24 | 39.75 | 1.55 | 4.06% | 37.99 | 40.20 | 36760 | 14410.19 | 4.08% | 0.00 |
| 2025-07-25 | 37.90 | 38.20 | 0.10 | 0.26% | 37.66 | 38.36 | 20065 | 7628.28 | 2.23% | 0.00 |
| 2025-07-24 | 38.53 | 38.10 | -0.22 | -0.57% | 37.89 | 39.85 | 33660 | 12970.53 | 3.74% | 0.00 |
| 2025-07-23 | 38.00 | 38.32 | -0.03 | -0.08% | 37.21 | 38.76 | 27505 | 10503.84 | 3.05% | 0.00 |
| 2025-07-22 | 38.94 | 38.35 | -0.60 | -1.54% | 37.88 | 39.20 | 30106 | 11568.98 | 3.34% | 0.00 |
| 2025-07-21 | 40.50 | 38.95 | -1.96 | -4.79% | 38.22 | 40.70 | 47942 | 18815.25 | 5.32% | 0.00 |
| 2025-07-18 | 41.84 | 40.91 | -0.49 | -1.18% | 40.44 | 41.84 | 35177 | 14453.31 | 3.90% | 0.00 |
| 2025-07-17 | 38.13 | 41.40 | 3.30 | 8.66% | 37.76 | 42.27 | 51495 | 20746.04 | 5.72% | 0.00 |
| 2025-07-16 | 37.82 | 38.10 | 0.12 | 0.32% | 36.58 | 38.93 | 40143 | 15132.11 | 4.46% | 0.00 |
| 2025-07-15 | 35.13 | 37.98 | 2.66 | 7.53% | 34.70 | 38.78 | 62040 | 22796.95 | 6.89% | 0.00 |
| 2025-07-14 | 34.58 | 35.32 | 0.80 | 2.32% | 34.24 | 35.50 | 23362 | 8180.36 | 2.59% | 0.00 |
| 2025-07-11 | 34.30 | 34.52 | 0.17 | 0.49% | 33.91 | 34.95 | 18220 | 6261.92 | 2.02% | 0.00 |
| 2025-07-10 | 33.90 | 34.35 | 0.17 | 0.50% | 33.84 | 34.85 | 13708 | 4705.51 | 1.52% | 0.00 |
| 2025-07-09 | 34.79 | 34.18 | -0.62 | -1.78% | 34.04 | 35.00 | 19041 | 6532.62 | 2.11% | 0.00 |
| 2025-07-08 | 34.42 | 34.80 | 0.18 | 0.52% | 34.24 | 36.27 | 30753 | 10779.76 | 3.41% | 0.00 |
| 2025-07-07 | 35.06 | 34.62 | -0.49 | -1.40% | 34.12 | 35.20 | 20584 | 7119.74 | 2.28% | 0.00 |
| 2025-07-04 | 34.95 | 35.11 | 0.00 | 0.00% | 34.61 | 35.80 | 25300 | 8909.41 | 2.81% | 0.00 |
| 2025-07-03 | 34.22 | 35.11 | 0.61 | 1.77% | 34.15 | 35.49 | 24570 | 8584.59 | 2.73% | 0.00 |
| 2025-07-02 | 35.43 | 34.50 | -1.21 | -3.39% | 33.90 | 35.68 | 28108 | 9728.79 | 3.12% | 0.00 |
| 2025-07-01 | 34.65 | 35.71 | 1.05 | 3.03% | 34.21 | 36.37 | 40691 | 14423.43 | 4.52% | 0.00 |
| 2025-06-30 | 34.59 | 34.66 | 0.00 | 0.00% | 34.20 | 37.60 | 50753 | 17976.32 | 5.63% | 0.00 |
| 2025-06-27 | 35.26 | 34.66 | 0.05 | 0.14% | 34.05 | 35.51 | 33468 | 11567.49 | 3.72% | 0.00 |
上证大盘股票行情在线 K线走势图
华光新材(688379)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
