华光新材（688379）历史行情

以下为华光新材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
2026-10-07	56.020	52.400	56.450	51.900	-3.420	-6.127%	340.93万	1.83亿	3.590%
2026-10-06	56.020	52.400	56.450	51.900	-3.420	-6.127%	340.93万	1.83亿	3.590%
2026-10-05	56.020	52.400	56.450	51.900	-3.420	-6.127%	340.93万	1.83亿	3.590%
2026-10-02	56.020	52.400	56.450	51.900	-3.420	-6.127%	340.93万	1.83亿	3.590%
2026-10-01	56.020	52.400	56.450	51.900	-3.420	-6.127%	340.93万	1.83亿	3.590%
2026-09-30	56.020	52.400	56.450	51.900	-3.420	-6.127%	340.93万	0.00亿	0.000%
2026-09-29	54.000	55.820	56.720	53.120	1.160	2.122%	386.61万	0.00亿	0.000%
2026-09-28	60.930	54.660	61.110	53.770	-6.610	-10.788%	741.29万	0.00亿	0.000%
2026-09-27	63.900	61.270	64.360	61.250	-2.900	-4.519%	602.03万	3.76亿	6.339%
2026-09-24	63.900	61.270	64.360	61.250	-2.900	-4.519%	602.03万	0.00亿	0.000%
2026-09-23	56.680	64.170	64.500	56.350	7.870	13.979%	865.81万	0.00亿	0.000%
2026-09-22	57.960	56.300	58.560	56.250	-0.730	-1.280%	295.10万	0.00亿	0.000%
2026-09-21	56.020	57.030	57.440	55.990	1.030	1.839%	342.35万	0.00亿	0.000%
2026-09-18	55.980	56.000	56.780	55.130	1.110	2.022%	298.86万	0.00亿	0.000%
2026-09-17	56.280	54.890	57.330	54.520	-1.440	-2.556%	239.79万	0.00亿	0.000%
2026-09-16	53.400	56.330	56.650	53.200	2.880	5.388%	288.80万	0.00亿	0.000%
2026-09-15	53.500	53.450	55.610	53.450	-0.550	-1.019%	243.01万	0.00亿	0.000%
2026-09-14	52.610	54.000	54.810	51.660	0.780	1.466%	346.14万	0.00亿	0.000%
2026-09-11	54.400	53.220	54.950	51.660	-2.030	-3.674%	376.58万	0.00亿	0.000%
2026-09-10	56.460	55.250	57.200	55.250	-1.740	-3.053%	240.79万	0.00亿	0.000%
2026-09-09	57.890	56.990	59.560	56.830	-0.940	-1.623%	308.47万	0.00亿	0.000%
2026-09-08	58.900	57.930	59.010	56.460	-0.900	-1.530%	365.60万	0.00亿	0.000%
2026-09-07	57.630	58.830	59.390	56.940	2.330	4.124%	420.29万	0.00亿	0.000%
2026-09-04	60.500	56.500	60.850	56.130	-2.480	-4.205%	494.86万	0.00亿	0.000%
2026-09-03	57.250	58.980	60.590	56.580	2.710	4.816%	485.78万	0.00亿	0.000%
2026-09-02	55.540	56.270	58.150	54.620	0.020	0.036%	328.53万	0.00亿	0.000%
2026-09-01	59.450	56.250	59.610	56.210	-3.280	-5.510%	360.79万	0.00亿	0.000%
2026-08-31	54.900	59.530	59.960	54.900	2.860	5.047%	476.80万	0.00亿	0.000%
2026-08-28	59.000	56.670	60.350	56.500	-3.730	-6.175%	637.01万	0.00亿	0.000%
2026-08-27	59.190	60.400	61.500	56.190	2.060	3.531%	756.98万	0.00亿	0.000%
2026-08-26	55.500	58.340	58.450	53.010	2.840	5.117%	541.68万	0.00亿	0.000%
2026-08-25	53.480	55.500	56.180	51.610	1.420	2.626%	380.02万	0.00亿	0.000%
2026-08-24	53.120	54.080	54.850	52.300	0.380	0.708%	303.98万	0.00亿	0.000%
2026-08-21	52.100	53.700	54.320	51.550	1.190	2.266%	317.17万	0.00亿	0.000%
2026-08-20	53.110	52.510	54.800	51.690	0.860	1.665%	389.53万	0.00亿	0.000%
2026-08-19	56.000	51.650	56.110	51.350	-5.240	-9.211%	442.79万	0.00亿	0.000%
2026-08-18	58.000	56.890	60.800	56.140	-1.360	-2.335%	569.70万	0.00亿	0.000%
2026-08-17	55.600	58.250	58.490	53.210	3.510	6.412%	662.93万	0.00亿	0.000%
2026-08-14	49.750	54.740	55.700	49.620	5.620	11.441%	530.81万	0.00亿	0.000%
2026-08-13	50.450	49.120	51.770	49.030	-1.280	-2.540%	239.21万	0.00亿	0.000%
2026-08-12	49.200	50.400	50.840	49.000	1.200	2.439%	225.13万	0.00亿	0.000%
2026-08-11	49.750	49.200	50.080	48.420	-0.740	-1.482%	202.59万	0.00亿	0.000%
2026-08-10	51.940	49.940	51.950	48.630	-1.480	-2.878%	357.22万	0.00亿	0.000%
2026-08-07	48.860	51.420	52.170	48.400	2.070	4.195%	355.96万	0.00亿	0.000%
2026-08-06	48.380	49.350	50.200	47.300	1.260	2.620%	272.01万	0.00亿	0.000%
2026-08-05	45.000	48.090	48.990	45.000	2.880	6.370%	350.57万	0.00亿	0.000%
2026-08-04	43.480	45.210	45.690	42.710	2.340	5.458%	343.34万	0.00亿	0.000%
2026-08-03	42.600	42.870	44.300	42.310	-0.830	-1.899%	307.47万	0.00亿	0.000%
2026-07-31	43.900	43.700	46.850	43.660	1.900	4.545%	371.69万	0.00亿	0.000%
2026-07-30	45.000	41.800	45.980	40.880	-3.270	-7.255%	402.30万	0.00亿	0.000%
2026-07-29	46.700	45.070	46.960	43.310	-1.820	-3.881%	420.30万	0.00亿	0.000%
2026-07-28	49.880	46.890	50.480	46.460	-3.600	-7.130%	261.62万	0.00亿	0.000%
2026-07-27	48.300	50.490	51.050	48.300	2.160	4.469%	270.50万	0.00亿	0.000%
2026-07-24	50.020	48.330	50.850	48.030	-2.050	-4.069%	215.02万	0.00亿	0.000%
2026-07-23	51.570	50.380	52.000	49.440	0.070	0.139%	318.79万	0.00亿	0.000%
2026-07-22	50.190	50.310	52.390	49.420	0.000	0.000%	413.85万	0.00亿	0.000%
2026-07-21	46.620	50.310	50.470	41.600	4.310	9.370%	594.87万	0.00亿	0.000%
2026-07-20	51.080	46.000	52.700	45.000	-3.920	-7.853%	497.04万	0.00亿	0.000%
2026-07-17	56.920	49.920	56.980	49.550	-6.270	-11.159%	345.15万	0.00亿	0.000%
2026-07-16	59.690	56.190	60.490	55.610	-3.860	-6.428%	264.84万	0.00亿	0.000%
2026-07-15	63.330	60.050	63.790	59.170	-2.430	-3.889%	262.65万	0.00亿	0.000%
2026-07-14	59.580	62.480	62.620	57.390	3.130	5.274%	334.17万	0.00亿	0.000%
2026-07-13	65.750	59.350	66.500	59.170	-6.400	-9.734%	330.09万	0.00亿	0.000%
2026-07-10	67.650	65.750	71.500	65.680	-2.600	-3.804%	384.75万	0.00亿	0.000%
2026-07-09	66.550	68.350	68.880	64.040	2.250	3.404%	319.68万	0.00亿	0.000%
2026-07-08	70.070	66.100	70.470	64.980	-2.370	-3.461%	353.75万	0.00亿	0.000%
2026-07-07	72.550	68.470	74.840	68.430	-5.520	-7.460%	505.10万	0.00亿	0.000%
2026-07-06	79.420	73.990	80.540	73.840	-4.990	-6.318%	450.52万	0.00亿	0.000%
2026-07-03	77.230	78.980	82.360	77.230	0.140	0.178%	309.54万	0.00亿	0.000%
2026-07-02	79.800	78.840	83.490	77.090	-2.650	-3.252%	417.24万	0.00亿	0.000%
2026-07-01	83.990	81.490	84.860	81.470	-2.080	-2.489%	372.72万	0.00亿	0.000%
2026-06-30	78.540	83.570	86.040	78.180	5.630	7.224%	474.28万	0.00亿	0.000%
2026-06-29	82.030	77.940	85.760	75.070	-3.700	-4.532%	531.58万	0.00亿	0.000%
2026-06-26	84.070	81.640	85.980	81.330	-3.160	-3.726%	469.65万	0.00亿	0.000%
2026-06-25	87.340	84.800	89.440	83.740	-2.630	-3.008%	639.78万	0.00亿	0.000%
2026-06-24	86.560	87.430	88.540	82.720	-0.140	-0.160%	598.29万	0.00亿	0.000%
2026-06-23	91.790	87.570	94.420	85.940	-4.220	-4.597%	527.58万	0.00亿	0.000%
2026-06-22	96.840	91.790	96.920	85.050	-3.880	-4.056%	1,002.48万	0.00亿	0.000%
2026-06-18	87.530	95.670	97.230	86.640	6.630	7.446%	877.28万	0.00亿	0.000%
2026-06-17	87.540	89.040	94.540	86.550	0.860	0.975%	813.13万	0.00亿	0.000%
2026-06-16	91.710	88.180	92.500	86.420	-3.530	-3.849%	852.07万	0.00亿	0.000%
2026-06-15	78.140	91.710	91.970	77.600	14.040	18.076%	839.85万	0.00亿	0.000%
2026-06-12	81.640	77.670	82.420	75.560	-3.170	-3.921%	763.11万	0.00亿	0.000%
2026-06-11	76.200	80.840	83.130	75.550	3.800	4.933%	779.62万	0.00亿	0.000%
2026-06-10	78.380	77.040	80.720	73.950	-2.350	-2.960%	567.27万	0.00亿	0.000%
2026-06-09	78.380	79.390	81.410	77.200	1.600	2.057%	695.30万	0.00亿	0.000%
2026-06-08	69.510	77.790	82.540	69.510	3.460	4.655%	869.75万	0.00亿	0.000%
2026-06-05	73.540	74.330	77.460	71.810	-1.810	-2.377%	584.50万	0.00亿	0.000%
2026-06-04	66.530	76.140	77.160	65.540	8.910	13.253%	725.16万	0.00亿	0.000%
2026-06-03	65.690	67.230	70.340	65.690	1.040	1.571%	365.60万	0.00亿	0.000%
2026-06-02	66.130	66.190	67.480	64.040	-0.030	-0.045%	282.79万	0.00亿	0.000%
2026-06-01	69.160	66.220	70.020	65.550	-2.940	-4.251%	306.38万	0.00亿	0.000%
2026-05-29	74.150	69.160	75.040	67.940	-4.640	-6.287%	458.88万	0.00亿	0.000%
2026-05-28	70.300	73.800	74.360	69.670	2.690	3.783%	518.24万	0.00亿	0.000%
2026-05-27	67.540	71.110	73.040	67.540	2.550	3.719%	518.62万	0.00亿	0.000%
2026-05-26	74.540	68.560	74.540	67.450	-5.180	-7.025%	515.64万	0.00亿	0.000%
2026-05-25	75.040	73.740	76.000	72.640	-1.400	-1.863%	353.20万	0.00亿	0.000%
2026-05-22	71.200	75.140	76.100	71.200	3.920	5.504%	485.59万	0.00亿	0.000%
2026-05-21	76.810	71.220	77.540	71.040	-5.260	-6.878%	546.96万	0.00亿	0.000%
2026-05-20	72.540	76.480	77.120	70.970	1.690	2.260%	715.11万	0.00亿	0.000%
2026-05-19	72.560	74.790	75.890	71.120	1.360	1.852%	379.47万	0.00亿	0.000%
2026-05-18	73.540	73.430	75.110	71.810	-1.690	-2.250%	639.67万	0.00亿	0.000%
2026-05-15	76.570	75.120	78.140	74.140	-0.020	-0.027%	614.35万	0.00亿	0.000%
2026-05-14	76.740	75.140	78.030	74.590	-1.130	-1.482%	513.57万	0.00亿	0.000%
2026-05-13	74.540	76.270	77.690	73.640	0.880	1.167%	628.32万	0.00亿	0.000%
2026-05-12	77.540	75.390	78.740	74.850	-4.430	-5.550%	742.20万	0.00亿	0.000%
2026-05-11	78.750	79.820	84.040	75.140	2.270	2.927%	1,101.24万	0.00亿	0.000%
2026-05-08	73.540	77.550	79.960	72.540	2.860	3.829%	1,142.71万	0.00亿	0.000%
2026-05-07	64.540	74.690	76.240	63.920	11.230	17.696%	1,171.56万	0.00亿	0.000%
2026-05-06	66.290	63.460	66.290	62.360	-1.840	-2.818%	804.54万	0.00亿	0.000%
2026-04-30	68.540	65.300	70.200	64.550	-0.570	-0.865%	686.08万	0.00亿	0.000%
2026-04-29	67.520	65.870	67.930	65.190	-1.620	-2.400%	442.39万	0.00亿	0.000%
2026-04-28	66.780	67.490	69.540	64.530	1.920	2.928%	649.35万	0.00亿	0.000%
2026-04-27	61.040	65.570	67.040	60.980	5.360	8.902%	700.35万	0.00亿	0.000%
2026-04-24	60.410	60.210	61.200	59.220	-0.610	-1.003%	385.67万	0.00亿	0.000%
2026-04-23	61.490	60.820	62.890	59.900	0.480	0.795%	721.38万	0.00亿	0.000%
2026-04-22	58.210	60.340	61.390	57.150	1.680	2.864%	692.70万	0.00亿	0.000%
2026-04-21	53.590	58.660	59.340	52.800	4.290	7.890%	814.04万	0.00亿	0.000%
2026-04-20	55.030	54.370	56.010	53.820	-0.700	-1.271%	432.94万	0.00亿	0.000%
2026-04-17	53.870	55.070	57.050	52.340	2.740	5.236%	728.35万	0.00亿	0.000%
2026-04-16	49.290	52.330	52.440	49.230	3.260	6.644%	422.83万	0.00亿	0.000%
2026-04-15	49.680	49.070	50.020	48.920	-0.620	-1.248%	198.41万	0.00亿	0.000%
2026-04-14	49.540	49.690	50.490	48.700	1.040	2.138%	271.62万	0.00亿	0.000%
2026-04-13	47.600	48.650	48.760	47.540	0.510	1.059%	165.39万	0.00亿	0.000%
2026-04-10	47.740	48.140	49.340	47.420	0.400	0.838%	182.65万	0.00亿	0.000%
2026-04-09	46.590	47.740	48.730	46.540	0.000	0.000%	190.07万	0.00亿	0.000%
2026-04-08	45.500	47.330	47.340	45.240	0.000	0.000%	193.68万	0.00亿	0.000%
2026-04-07	44.540	44.450	44.990	43.750	0.000	0.000%	80.23万	0.00亿	0.000%
2026-04-03	44.140	44.140	44.520	43.920	0.000	0.000%	94.17万	0.00亿	0.000%
2026-04-02	45.500	44.140	45.540	43.540	0.000	0.000%	91.76万	0.00亿	0.000%
2026-04-01	44.940	45.270	45.460	44.770	0.000	0.000%	99.63万	0.00亿	0.000%