华灿光电（300323）历史行情

以下为华灿光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.900	9.580	9.940	9.180	-0.380	-3.815%	59.53万	0.00亿	0.000%
2026-10-08	10.710	9.960	10.880	9.820	-0.740	-6.916%	57.11万	0.00亿	0.000%
2026-10-07	11.050	10.700	11.220	10.680	-0.170	-1.564%	3,430.36万	3.74亿	3.849%
2026-10-06	11.050	10.700	11.220	10.680	-0.170	-1.564%	3,430.36万	3.74亿	3.849%
2026-10-05	11.050	10.700	11.220	10.680	-0.170	-1.564%	3,430.36万	3.74亿	3.849%
2026-10-02	11.050	10.700	11.220	10.680	-0.170	-1.564%	3,430.36万	3.74亿	3.849%
2026-10-01	11.050	10.700	11.220	10.680	-0.170	-1.564%	3,430.36万	3.74亿	3.849%
2026-09-30	11.050	10.700	11.220	10.680	-0.170	-1.564%	34.30万	0.00亿	0.000%
2026-09-29	10.880	10.870	11.050	10.700	-0.070	-0.640%	31.72万	0.00亿	0.000%
2026-09-28	11.560	10.940	11.760	10.810	-0.620	-5.363%	44.26万	0.00亿	0.000%
2026-09-27	11.860	11.560	11.980	11.490	-0.430	-3.586%	4,162.51万	4.86亿	4.671%
2026-09-24	11.860	11.560	11.980	11.490	-0.430	-3.586%	41.63万	0.00亿	0.000%
2026-09-23	11.980	11.990	12.350	11.790	0.150	1.267%	54.52万	0.00亿	0.000%
2026-09-22	12.270	11.840	12.290	11.790	-0.190	-1.579%	55.75万	0.00亿	0.000%
2026-09-21	11.620	12.030	12.180	11.610	0.580	5.066%	75.96万	0.00亿	0.000%
2026-09-18	11.450	11.450	11.500	11.230	0.130	1.148%	57.54万	0.00亿	0.000%
2026-09-17	11.020	11.320	11.520	10.920	0.300	2.722%	73.99万	0.00亿	0.000%
2026-09-16	10.520	11.020	11.140	10.430	0.490	4.653%	46.85万	0.00亿	0.000%
2026-09-15	10.450	10.530	10.700	10.380	-0.040	-0.378%	26.93万	0.00亿	0.000%
2026-09-14	10.310	10.570	10.610	10.150	0.060	0.571%	35.03万	0.00亿	0.000%
2026-09-11	10.620	10.510	10.660	10.160	-0.290	-2.685%	50.36万	0.00亿	0.000%
2026-09-10	10.970	10.800	11.040	10.780	-0.230	-2.085%	34.87万	0.00亿	0.000%
2026-09-09	11.450	11.030	11.520	10.970	-0.290	-2.562%	57.42万	0.00亿	0.000%
2026-09-08	11.040	11.320	11.880	10.840	0.340	3.097%	107.62万	0.00亿	0.000%
2026-09-07	10.960	10.980	11.140	10.890	0.190	1.761%	46.71万	0.00亿	0.000%
2026-09-04	11.260	10.790	11.520	10.600	-0.430	-3.832%	51.32万	0.00亿	0.000%
2026-09-03	11.330	11.220	11.560	11.020	0.030	0.268%	43.60万	0.00亿	0.000%
2026-09-02	11.360	11.190	11.380	11.120	-0.310	-2.696%	43.26万	0.00亿	0.000%
2026-09-01	12.000	11.500	12.030	11.390	-0.540	-4.485%	52.95万	0.00亿	0.000%
2026-08-31	11.550	12.040	12.080	11.500	0.230	1.948%	52.44万	0.00亿	0.000%
2026-08-28	11.960	11.810	12.330	11.800	-0.220	-1.829%	58.18万	0.00亿	0.000%
2026-08-27	11.570	12.030	12.210	11.520	0.350	2.997%	80.55万	0.00亿	0.000%
2026-08-26	11.320	11.680	12.060	11.300	0.320	2.817%	89.89万	0.00亿	0.000%
2026-08-25	11.010	11.360	11.480	10.850	-0.540	-4.538%	82.96万	0.00亿	0.000%
2026-08-24	12.400	11.900	12.480	11.600	-0.960	-7.465%	104.73万	0.00亿	0.000%
2026-08-21	12.010	12.860	13.000	11.700	0.760	6.281%	113.00万	0.00亿	0.000%
2026-08-20	11.770	12.100	12.340	11.590	0.470	4.041%	56.77万	0.00亿	0.000%
2026-08-19	12.340	11.630	12.490	11.570	-1.320	-10.193%	71.11万	0.00亿	0.000%
2026-08-18	12.700	12.950	13.100	12.460	0.210	1.648%	66.42万	0.00亿	0.000%
2026-08-17	12.240	12.740	12.780	12.160	0.490	4.000%	54.45万	0.00亿	0.000%
2026-08-14	12.000	12.250	12.290	11.900	0.280	2.339%	36.76万	0.00亿	0.000%
2026-08-13	12.370	11.970	12.470	11.960	-0.260	-2.126%	45.24万	0.00亿	0.000%
2026-08-12	12.060	12.230	12.260	11.950	0.190	1.578%	41.52万	0.00亿	0.000%
2026-08-11	11.870	12.040	12.370	11.790	0.040	0.333%	49.91万	0.00亿	0.000%
2026-08-10	12.290	12.000	12.380	11.770	-0.270	-2.200%	54.08万	0.00亿	0.000%
2026-08-07	12.090	12.270	12.400	11.680	0.390	3.283%	69.25万	0.00亿	0.000%
2026-08-06	11.550	11.880	12.020	11.320	0.230	1.974%	68.94万	0.00亿	0.000%
2026-08-05	10.910	11.650	11.820	10.910	0.620	5.621%	75.15万	0.00亿	0.000%
2026-08-04	10.500	11.030	11.190	10.480	0.620	5.956%	73.23万	0.00亿	0.000%
2026-08-03	10.300	10.410	10.480	10.160	0.020	0.192%	48.60万	0.00亿	0.000%
2026-07-31	10.810	10.390	11.080	10.380	0.400	4.004%	82.58万	0.00亿	0.000%
2026-07-30	10.640	9.990	10.740	9.950	-0.790	-7.328%	71.97万	0.00亿	0.000%
2026-07-29	10.810	10.780	11.000	10.210	-0.100	-0.919%	68.18万	0.00亿	0.000%
2026-07-28	11.310	10.880	11.620	10.790	-0.700	-6.045%	58.57万	0.00亿	0.000%
2026-07-27	11.100	11.580	11.590	10.840	0.450	4.043%	54.74万	0.00亿	0.000%
2026-07-24	11.200	11.130	11.540	10.990	-0.360	-3.133%	52.04万	0.00亿	0.000%
2026-07-23	11.420	11.490	11.790	11.260	0.070	0.613%	53.53万	0.00亿	0.000%
2026-07-22	11.880	11.420	12.180	11.350	-0.680	-5.620%	79.10万	0.00亿	0.000%
2026-07-21	11.040	12.100	12.120	10.150	1.270	11.727%	108.56万	0.00亿	0.000%
2026-07-20	12.510	10.830	12.590	10.570	-0.800	-6.879%	96.39万	0.00亿	0.000%
2026-07-17	12.600	11.630	12.950	11.510	-1.000	-7.918%	79.46万	0.00亿	0.000%
2026-07-16	13.130	12.630	13.460	12.490	-0.780	-5.817%	70.71万	0.00亿	0.000%
2026-07-15	14.540	13.410	14.810	13.300	-1.000	-6.940%	69.95万	0.00亿	0.000%
2026-07-14	14.060	14.410	14.640	13.570	0.230	1.622%	80.18万	0.00亿	0.000%
2026-07-13	15.770	14.180	15.960	14.010	-1.670	-10.536%	95.84万	0.00亿	0.000%
2026-07-10	16.590	15.850	18.000	15.830	-0.320	-1.979%	145.78万	0.00亿	0.000%
2026-07-09	15.970	16.170	16.350	15.460	0.560	3.587%	84.14万	0.00亿	0.000%
2026-07-08	16.800	15.610	16.860	15.410	-0.970	-5.850%	69.05万	0.00亿	0.000%
2026-07-07	17.250	16.580	17.450	16.200	-0.690	-3.995%	72.02万	0.00亿	0.000%
2026-07-06	18.220	17.270	18.300	16.910	-0.680	-3.788%	105.47万	0.00亿	0.000%
2026-07-03	19.820	17.950	20.390	17.900	-2.740	-13.243%	165.37万	0.00亿	0.000%
2026-07-02	20.500	20.690	22.700	19.430	-1.450	-6.549%	176.74万	0.00亿	0.000%
2026-07-01	19.600	22.140	22.180	19.390	1.740	8.529%	182.28万	0.00亿	0.000%
2026-06-30	19.990	20.400	20.980	19.280	1.230	6.416%	169.37万	0.00亿	0.000%
2026-06-29	20.300	19.170	21.300	17.930	-0.190	-0.981%	184.23万	0.00亿	0.000%
2026-06-26	17.970	19.360	21.400	17.780	1.040	5.677%	256.04万	0.00亿	0.000%
2026-06-25	16.830	18.320	18.550	15.780	1.900	11.571%	201.26万	0.00亿	0.000%
2026-06-24	15.940	16.420	16.860	15.660	0.340	2.114%	114.13万	0.00亿	0.000%
2026-06-23	16.340	16.080	16.480	15.400	0.060	0.375%	96.58万	0.00亿	0.000%
2026-06-22	16.500	16.020	16.800	15.600	-0.110	-0.682%	103.80万	0.00亿	0.000%
2026-06-18	16.470	16.130	16.660	16.010	-0.670	-3.988%	96.83万	0.00亿	0.000%
2026-06-17	15.650	16.800	17.200	15.650	0.670	4.154%	115.57万	0.00亿	0.000%
2026-06-16	16.040	16.130	16.630	15.930	0.090	0.561%	78.08万	0.00亿	0.000%
2026-06-15	14.960	16.040	16.050	14.960	1.380	9.413%	105.65万	0.00亿	0.000%
2026-06-12	15.800	14.660	16.890	14.520	-0.600	-3.932%	117.33万	0.00亿	0.000%
2026-06-11	15.620	15.260	15.840	15.020	-0.410	-2.616%	68.66万	0.00亿	0.000%
2026-06-10	16.200	15.670	16.230	15.320	-1.060	-6.336%	101.88万	0.00亿	0.000%
2026-06-09	17.100	16.730	17.330	16.340	0.000	0.000%	107.44万	0.00亿	0.000%
2026-06-08	16.520	16.730	17.990	16.520	-0.930	-5.266%	127.98万	0.00亿	0.000%
2026-06-05	17.510	17.660	18.880	17.060	-0.360	-1.998%	176.22万	0.00亿	0.000%
2026-06-04	16.220	18.020	18.660	16.200	1.460	8.816%	185.75万	0.00亿	0.000%
2026-06-03	15.490	16.560	17.830	15.460	1.320	8.661%	189.97万	0.00亿	0.000%
2026-06-02	15.310	15.240	15.570	14.800	0.230	1.532%	89.11万	0.00亿	0.000%
2026-06-01	15.420	15.010	16.000	14.910	-0.530	-3.411%	112.19万	0.00亿	0.000%
2026-05-29	16.790	15.540	16.850	15.390	-1.510	-8.856%	140.15万	0.00亿	0.000%
2026-05-28	16.310	17.050	17.170	16.210	0.130	0.768%	150.22万	0.00亿	0.000%
2026-05-27	16.900	16.920	17.950	16.540	-0.140	-0.821%	161.81万	0.00亿	0.000%
2026-05-26	17.080	17.060	18.090	16.770	-0.620	-3.507%	190.62万	0.00亿	0.000%
2026-05-25	18.710	17.680	18.900	17.340	-1.020	-5.455%	192.12万	0.00亿	0.000%
2026-05-22	18.200	18.700	19.590	17.340	-0.030	-0.160%	276.54万	0.00亿	0.000%
2026-05-21	20.460	18.730	20.460	18.460	1.680	9.853%	329.99万	0.00亿	0.000%
2026-05-20	16.130	17.050	17.390	15.800	0.370	2.218%	166.01万	0.00亿	0.000%
2026-05-19	16.050	16.680	16.730	15.410	0.130	0.785%	140.27万	0.00亿	0.000%
2026-05-18	16.890	16.550	17.130	16.020	-1.080	-6.126%	178.60万	0.00亿	0.000%
2026-05-15	16.290	17.630	17.880	15.300	1.230	7.500%	232.31万	0.00亿	0.000%
2026-05-14	14.780	16.400	17.120	14.780	1.700	11.565%	178.40万	0.00亿	0.000%
2026-05-13	14.400	14.700	15.090	14.280	-0.090	-0.609%	109.42万	0.00亿	0.000%
2026-05-12	14.070	14.790	15.000	13.650	0.860	6.174%	154.91万	0.00亿	0.000%
2026-05-11	13.700	13.930	14.440	13.500	0.650	4.895%	130.68万	0.00亿	0.000%
2026-05-08	12.570	13.280	13.400	12.500	0.530	4.157%	115.66万	0.00亿	0.000%
2026-05-07	12.410	12.750	13.400	12.330	0.460	3.743%	151.20万	0.00亿	0.000%
2026-05-06	12.130	12.290	12.700	11.960	0.190	1.570%	144.80万	0.00亿	0.000%
2026-04-30	11.300	12.100	12.340	11.080	0.590	5.126%	154.27万	0.00亿	0.000%
2026-04-29	11.320	11.510	11.980	11.200	0.720	6.673%	156.65万	0.00亿	0.000%
2026-04-28	11.230	10.790	11.260	10.680	-0.430	-3.832%	67.18万	0.00亿	0.000%
2026-04-27	10.830	11.220	11.600	10.820	0.400	3.697%	78.99万	0.00亿	0.000%
2026-04-24	10.520	10.820	11.110	10.450	0.150	1.406%	81.60万	0.00亿	0.000%
2026-04-23	11.080	10.670	11.180	10.530	-0.530	-4.732%	86.45万	0.00亿	0.000%
2026-04-22	10.930	11.200	11.440	10.790	0.350	3.226%	100.87万	0.00亿	0.000%
2026-04-21	10.700	10.850	11.240	10.620	-0.050	-0.459%	92.45万	0.00亿	0.000%
2026-04-20	10.200	10.900	11.060	10.160	0.640	6.238%	124.18万	0.00亿	0.000%
2026-04-17	9.870	10.260	10.490	9.850	0.330	3.323%	97.22万	0.00亿	0.000%
2026-04-16	10.060	9.930	10.080	9.800	0.050	0.506%	40.97万	0.00亿	0.000%
2026-04-15	10.000	9.880	10.150	9.830	-0.100	-1.002%	49.45万	0.00亿	0.000%
2026-04-14	10.150	9.980	10.150	9.880	-0.070	-0.697%	49.41万	0.00亿	0.000%
2026-04-13	9.840	10.050	10.150	9.750	0.000	0.000%	50.38万	0.00亿	0.000%
2026-04-10	10.150	9.890	10.180	9.880	0.000	0.000%	57.47万	0.00亿	0.000%
2026-04-09	9.700	9.990	10.180	9.660	0.000	0.000%	61.72万	0.00亿	0.000%
2026-04-08	9.700	10.020	10.130	9.520	0.000	0.000%	94.49万	0.00亿	0.000%
2026-04-07	9.310	9.240	9.530	9.110	0.000	0.000%	53.88万	0.00亿	0.000%
2026-04-03	9.550	9.300	9.760	9.280	0.000	0.000%	66.79万	0.00亿	0.000%
2026-04-02	9.660	9.460	9.920	9.380	0.000	0.000%	53.48万	0.00亿	0.000%
2026-04-01	9.890	9.760	10.250	9.650	0.000	0.000%	78.99万	0.00亿	0.000%