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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.67 | 4.72 | 4.63 | 4.71 | +0.86% | 0.75 | 1.69% |
| 2025-08-19 | 4.63 | 4.68 | 4.60 | 4.67 | +0.65% | 0.71 | 1.61% |
| 2025-08-18 | 4.59 | 4.69 | 4.59 | 4.64 | +0.87% | 0.81 | 1.85% |
| 2025-08-15 | 4.52 | 4.60 | 4.51 | 4.60 | +2.00% | 0.81 | 1.88% |
| 2025-08-14 | 4.61 | 4.63 | 4.51 | 4.51 | -2.17% | 0.70 | 1.63% |
| 2025-08-13 | 4.60 | 4.64 | 4.57 | 4.61 | +0.22% | 0.63 | 1.44% |
| 2025-08-12 | 4.60 | 4.66 | 4.59 | 4.60 | 0.00% | 0.62 | 1.42% |
| 2025-08-11 | 4.57 | 4.61 | 4.53 | 4.60 | +0.66% | 0.67 | 1.56% |
| 2025-08-08 | 4.57 | 4.59 | 4.52 | 4.57 | +0.22% | 0.61 | 1.43% |
| 2025-08-07 | 4.56 | 4.60 | 4.54 | 4.56 | 0.00% | 0.73 | 1.70% |
| 2025-08-06 | 4.60 | 4.62 | 4.52 | 4.56 | -0.44% | 0.60 | 1.40% |
| 2025-08-05 | 4.55 | 4.58 | 4.53 | 4.58 | +0.86% | 0.59 | 1.34% |
| 2025-08-04 | 4.47 | 4.54 | 4.42 | 4.54 | +1.53% | 0.53 | 1.21% |
| 2025-08-01 | 4.44 | 4.52 | 4.42 | 4.47 | +0.66% | 0.66 | 1.53% |
| 2025-07-31 | 4.47 | 4.50 | 4.42 | 4.44 | -1.09% | 0.57 | 1.34% |
| 2025-07-30 | 4.53 | 4.53 | 4.46 | 4.49 | -0.65% | 0.53 | 1.23% |
| 2025-07-29 | 4.53 | 4.56 | 4.46 | 4.52 | -0.43% | 0.68 | 1.56% |
| 2025-07-28 | 4.58 | 4.59 | 4.52 | 4.54 | -0.43% | 0.72 | 1.64% |
| 2025-07-25 | 4.56 | 4.62 | 4.54 | 4.56 | -0.21% | 0.83 | 1.88% |
| 2025-07-24 | 4.53 | 4.61 | 4.50 | 4.57 | +0.65% | 0.86 | 1.96% |