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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.51 | 4.68 | 4.46 | 4.54 | +1.09% | 1.36 | 3.11% |
| 2025-07-22 | 4.48 | 4.50 | 4.43 | 4.49 | +0.44% | 0.88 | 2.05% |
| 2025-07-21 | 4.43 | 4.52 | 4.42 | 4.47 | +0.66% | 1.02 | 2.36% |
| 2025-07-18 | 4.51 | 4.52 | 4.42 | 4.44 | -1.52% | 0.91 | 2.13% |
| 2025-07-17 | 4.42 | 4.52 | 4.40 | 4.51 | +1.77% | 1.24 | 2.87% |
| 2025-07-16 | 4.44 | 4.46 | 4.39 | 4.43 | 0.00% | 0.89 | 2.07% |
| 2025-07-15 | 4.46 | 4.47 | 4.34 | 4.43 | -0.88% | 1.31 | 3.09% |
| 2025-07-14 | 4.40 | 4.50 | 4.36 | 4.47 | +0.88% | 1.80 | 4.19% |
| 2025-07-11 | 4.33 | 4.52 | 4.33 | 4.43 | +3.19% | 3.11 | 7.32% |
| 2025-07-10 | 4.25 | 4.31 | 4.25 | 4.30 | +0.69% | 0.73 | 1.76% |
| 2025-07-09 | 4.29 | 4.31 | 4.26 | 4.27 | -0.46% | 0.81 | 1.96% |
| 2025-07-08 | 4.23 | 4.29 | 4.22 | 4.29 | +1.15% | 0.72 | 1.75% |
| 2025-07-07 | 4.22 | 4.27 | 4.21 | 4.24 | +0.23% | 0.71 | 1.75% |
| 2025-07-04 | 4.29 | 4.33 | 4.21 | 4.23 | -1.37% | 1.27 | 3.08% |
| 2025-07-03 | 4.28 | 4.30 | 4.25 | 4.29 | +0.46% | 0.90 | 2.19% |
| 2025-07-02 | 4.31 | 4.32 | 4.24 | 4.27 | -0.23% | 1.15 | 2.81% |
| 2025-07-01 | 4.41 | 4.44 | 4.25 | 4.28 | -2.02% | 2.15 | 5.19% |
| 2025-06-30 | 4.44 | 4.60 | 4.35 | 4.36 | +1.36% | 2.85 | 6.72% |
| 2025-06-27 | 4.45 | 4.54 | 4.30 | 4.31 | -7.56% | 5.51 | 12.98% |
| 2025-06-26 | 4.41 | 4.66 | 4.41 | 4.66 | +9.93% | 6.60 | 14.81% |