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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.00 | 4.38 | 3.99 | 4.24 | +5.87% | 1.92 | 4.76% |
| 2025-06-24 | 3.95 | 4.01 | 3.92 | 4.00 | +0.99% | 0.34 | 0.88% |
| 2025-06-23 | 3.87 | 3.97 | 3.84 | 3.96 | +2.27% | 0.34 | 0.90% |
| 2025-06-20 | 3.89 | 3.91 | 3.87 | 3.88 | -0.25% | 0.17 | 0.47% |
| 2025-06-19 | 3.95 | 3.97 | 3.87 | 3.89 | -1.98% | 0.38 | 1.01% |
| 2025-06-18 | 3.99 | 4.00 | 3.95 | 3.96 | -0.98% | 0.27 | 0.71% |
| 2025-06-17 | 4.05 | 4.06 | 3.98 | 4.00 | -1.68% | 0.38 | 0.98% |
| 2025-06-16 | 3.97 | 4.09 | 3.95 | 4.07 | +2.72% | 0.47 | 1.20% |
| 2025-06-13 | 4.08 | 4.08 | 3.96 | 3.96 | -3.11% | 0.59 | 1.51% |
| 2025-06-12 | 4.13 | 4.15 | 4.07 | 4.09 | -1.42% | 0.48 | 1.21% |
| 2025-06-11 | 4.06 | 4.16 | 4.05 | 4.15 | +2.17% | 0.75 | 1.89% |
| 2025-06-10 | 4.09 | 4.12 | 4.02 | 4.06 | -1.19% | 0.50 | 1.26% |
| 2025-06-09 | 4.08 | 4.11 | 4.07 | 4.11 | +0.48% | 0.42 | 1.07% |
| 2025-06-06 | 4.07 | 4.11 | 4.06 | 4.09 | 0.00% | 0.38 | 0.98% |
| 2025-06-05 | 4.12 | 4.13 | 4.05 | 4.09 | -0.71% | 0.60 | 1.52% |
| 2025-06-04 | 4.10 | 4.12 | 4.07 | 4.12 | +0.48% | 0.54 | 1.38% |
| 2025-06-03 | 4.05 | 4.12 | 4.03 | 4.10 | +0.72% | 0.62 | 1.58% |
| 2025-05-30 | 4.01 | 4.24 | 3.99 | 4.07 | +1.71% | 0.86 | 2.18% |
| 2025-05-29 | 3.98 | 4.03 | 3.94 | 4.00 | +0.74% | 0.41 | 1.06% |
| 2025-05-28 | 3.99 | 4.01 | 3.96 | 3.97 | -0.73% | 0.35 | 0.90% |