华灿光电
SZ300323 前复权 GEM
10.70
-0.17
(-1.56%)
今开
11.05
最高
11.22
最低
10.68
昨收
10.87
振幅
4.97%
成交量
3,430.4万
交易日数
1206
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.21
MA10
11.37
MA20
11.13
MA60
11.82
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.05 | 11.22 | 10.68 | 10.70 | 3,430万 |
| 2 | 2026-09-29 | 10.88 | 11.05 | 10.70 | 10.87 | 3,172万 |
| 3 | 2026-09-28 | 11.56 | 11.76 | 10.81 | 10.94 | 4,426万 |
| 4 | 2026-09-24 | 11.86 | 11.98 | 11.49 | 11.56 | 4,163万 |
| 5 | 2026-09-23 | 11.98 | 12.35 | 11.79 | 11.99 | 5,452万 |
| 6 | 2026-09-22 | 12.27 | 12.29 | 11.79 | 11.84 | 5,575万 |
| 7 | 2026-09-21 | 11.62 | 12.18 | 11.61 | 12.03 | 7,596万 |
| 8 | 2026-09-18 | 11.45 | 11.50 | 11.23 | 11.45 | 5,754万 |
| 9 | 2026-09-17 | 11.02 | 11.52 | 10.92 | 11.32 | 7,399万 |
| 10 | 2026-09-16 | 10.52 | 11.14 | 10.43 | 11.02 | 4,685万 |
| 11 | 2026-09-15 | 10.45 | 10.70 | 10.38 | 10.53 | 2,693万 |
| 12 | 2026-09-14 | 10.31 | 10.61 | 10.15 | 10.57 | 3,503万 |