华茂股份 sz.000850
4.23
+0.71%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.21 | 4.24 | 4.17 | 4.23 | +0.71% | 0.29 | 0.72% |
| 2026-05-22 | 4.20 | 4.24 | 4.10 | 4.20 | +1.20% | 0.41 | 1.04% |
| 2026-05-21 | 4.25 | 4.35 | 4.14 | 4.15 | -2.12% | 0.51 | 1.27% |
| 2026-05-20 | 4.28 | 4.31 | 4.22 | 4.24 | -1.40% | 0.34 | 0.85% |
| 2026-05-19 | 4.29 | 4.36 | 4.23 | 4.30 | +0.23% | 0.31 | 0.77% |
| 2026-05-18 | 4.28 | 4.32 | 4.20 | 4.29 | -0.46% | 0.45 | 1.12% |
| 2026-05-15 | 4.41 | 4.42 | 4.28 | 4.31 | -1.82% | 0.57 | 1.40% |
| 2026-05-14 | 4.44 | 4.51 | 4.37 | 4.39 | -0.68% | 0.62 | 1.48% |
| 2026-05-13 | 4.40 | 4.52 | 4.38 | 4.42 | +0.68% | 0.43 | 1.02% |
| 2026-05-12 | 4.46 | 4.48 | 4.38 | 4.39 | -2.01% | 0.49 | 1.18% |
| 2026-05-11 | 4.52 | 4.52 | 4.41 | 4.48 | -0.44% | 0.61 | 1.45% |
| 2026-05-08 | 4.47 | 4.56 | 4.45 | 4.50 | +0.67% | 0.55 | 1.30% |
| 2026-05-07 | 4.58 | 4.61 | 4.46 | 4.47 | -2.19% | 0.68 | 1.61% |
| 2026-05-06 | 4.56 | 4.60 | 4.52 | 4.57 | +0.66% | 0.48 | 1.13% |
| 2026-04-30 | 4.59 | 4.65 | 4.52 | 4.54 | -1.09% | 0.42 | 0.97% |
| 2026-04-29 | 4.47 | 4.62 | 4.43 | 4.59 | +2.68% | 0.69 | 1.61% |
| 2026-04-28 | 4.61 | 4.65 | 4.39 | 4.47 | -4.49% | 1.03 | 2.44% |
| 2026-04-27 | 4.68 | 4.69 | 4.56 | 4.68 | 0.00% | 0.53 | 1.21% |
| 2026-04-24 | 4.65 | 4.72 | 4.61 | 4.68 | +0.21% | 0.43 | 0.99% |
| 2026-04-23 | 4.75 | 4.77 | 4.65 | 4.67 | -2.10% | 0.73 | 1.66% |