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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.92 | 4.01 | 3.88 | 4.00 | +2.25% | 0.54 | 1.41% |
| 2025-05-26 | 3.93 | 3.96 | 3.90 | 3.91 | -0.50% | 0.53 | 1.39% |
| 2025-05-23 | 4.03 | 4.10 | 3.91 | 3.93 | -2.66% | 0.75 | 1.94% |
| 2025-05-22 | 4.05 | 4.09 | 4.03 | 4.04 | -0.48% | 0.62 | 1.59% |
| 2025-05-21 | 4.17 | 4.17 | 4.06 | 4.06 | -2.58% | 0.87 | 2.20% |
| 2025-05-20 | 4.14 | 4.18 | 4.09 | 4.17 | +0.24% | 1.21 | 3.04% |
| 2025-05-19 | 4.13 | 4.17 | 4.09 | 4.16 | +0.95% | 1.09 | 2.73% |
| 2025-05-16 | 4.21 | 4.23 | 4.10 | 4.12 | -4.10% | 2.05 | 5.14% |
| 2025-05-15 | 4.20 | 4.44 | 4.20 | 4.30 | +3.54% | 3.77 | 9.13% |
| 2025-05-14 | 4.12 | 4.20 | 4.04 | 4.15 | +0.24% | 2.27 | 5.72% |
| 2025-05-13 | 4.20 | 4.26 | 4.12 | 4.14 | -0.70% | 2.43 | 6.05% |
| 2025-05-12 | 4.23 | 4.40 | 4.11 | 4.17 | -1.62% | 4.38 | 10.76% |
| 2025-05-09 | 3.98 | 4.24 | 3.98 | 4.24 | +9.90% | 4.30 | 10.62% |
| 2025-05-08 | 3.79 | 3.95 | 3.75 | 3.86 | +1.81% | 0.93 | 2.49% |
| 2025-05-07 | 3.82 | 3.84 | 3.74 | 3.79 | +1.04% | 0.81 | 2.21% |
| 2025-05-06 | 3.70 | 3.75 | 3.65 | 3.75 | +1.86% | 0.71 | 1.98% |