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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.89 | 4.91 | 4.74 | 4.77 | -2.85% | 0.90 | 1.98% |
| 2026-04-21 | 4.99 | 5.18 | 4.88 | 4.91 | 0.00% | 1.36 | 2.91% |
| 2026-04-20 | 4.87 | 4.94 | 4.86 | 4.91 | +0.82% | 0.30 | 0.66% |
| 2026-04-17 | 4.95 | 4.98 | 4.85 | 4.87 | -2.01% | 0.46 | 1.00% |
| 2026-04-16 | 4.88 | 4.98 | 4.87 | 4.97 | +1.64% | 0.39 | 0.84% |
| 2026-04-15 | 4.97 | 4.98 | 4.88 | 4.89 | -1.21% | 0.28 | 0.60% |
| 2026-04-14 | 4.99 | 5.00 | 4.88 | 4.95 | 0.00% | 0.33 | 0.72% |
| 2026-04-13 | 4.93 | 4.95 | 4.87 | 4.95 | 0.00% | 0.33 | 0.72% |
| 2026-04-10 | 4.92 | 4.99 | 4.89 | 4.95 | +1.43% | 0.38 | 0.81% |
| 2026-04-09 | 4.96 | 4.99 | 4.87 | 4.88 | -2.01% | 0.44 | 0.96% |
| 2026-04-08 | 4.95 | 5.00 | 4.92 | 4.98 | +2.89% | 0.43 | 0.91% |
| 2026-04-07 | 4.75 | 4.88 | 4.74 | 4.84 | +2.54% | 0.47 | 1.03% |
| 2026-04-03 | 4.91 | 4.91 | 4.71 | 4.72 | -3.28% | 0.40 | 0.90% |
| 2026-04-02 | 4.96 | 4.98 | 4.86 | 4.88 | -1.81% | 0.32 | 0.69% |
| 2026-04-01 | 5.06 | 5.10 | 4.94 | 4.97 | +0.61% | 0.39 | 0.82% |
| 2026-03-31 | 5.02 | 5.08 | 4.94 | 4.94 | -1.40% | 0.36 | 0.76% |
| 2026-03-30 | 4.92 | 5.03 | 4.91 | 5.01 | +0.40% | 0.29 | 0.61% |
| 2026-03-27 | 4.89 | 4.99 | 4.86 | 4.99 | +1.42% | 0.42 | 0.90% |
| 2026-03-26 | 4.98 | 5.07 | 4.90 | 4.92 | -1.40% | 0.48 | 1.03% |
| 2026-03-25 | 4.84 | 5.02 | 4.84 | 4.99 | +3.10% | 0.57 | 1.23% |