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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.75 | 4.85 | 4.66 | 4.84 | +4.31% | 0.70 | 1.56% |
| 2026-03-23 | 4.85 | 4.88 | 4.59 | 4.64 | -6.07% | 0.94 | 2.11% |
| 2026-03-20 | 5.06 | 5.09 | 4.93 | 4.94 | -1.98% | 0.56 | 1.18% |
| 2026-03-19 | 5.14 | 5.16 | 5.02 | 5.04 | -2.70% | 0.54 | 1.13% |
| 2026-03-18 | 5.15 | 5.19 | 5.08 | 5.18 | +0.58% | 0.46 | 0.94% |
| 2026-03-17 | 5.24 | 5.29 | 5.13 | 5.15 | -1.72% | 0.46 | 0.93% |
| 2026-03-16 | 5.32 | 5.36 | 5.19 | 5.24 | -1.69% | 0.69 | 1.40% |
| 2026-03-13 | 5.37 | 5.47 | 5.31 | 5.33 | -1.11% | 0.50 | 0.98% |
| 2026-03-12 | 5.45 | 5.52 | 5.34 | 5.39 | -1.10% | 0.64 | 1.24% |
| 2026-03-11 | 5.43 | 5.48 | 5.40 | 5.45 | +0.18% | 0.49 | 0.96% |
| 2026-03-10 | 5.49 | 5.52 | 5.42 | 5.44 | -0.18% | 0.56 | 1.08% |
| 2026-03-09 | 5.45 | 5.47 | 5.35 | 5.45 | -0.73% | 0.77 | 1.50% |
| 2026-03-06 | 5.35 | 5.51 | 5.32 | 5.49 | +2.43% | 0.64 | 1.24% |
| 2026-03-05 | 5.44 | 5.48 | 5.32 | 5.36 | -0.19% | 0.74 | 1.46% |
| 2026-03-04 | 5.32 | 5.50 | 5.29 | 5.37 | -0.19% | 0.79 | 1.55% |
| 2026-03-03 | 5.61 | 5.67 | 5.30 | 5.38 | -4.78% | 1.18 | 2.28% |
| 2026-03-02 | 5.76 | 5.82 | 5.50 | 5.65 | -3.09% | 1.21 | 2.27% |
| 2026-02-27 | 5.71 | 5.84 | 5.70 | 5.83 | +1.57% | 0.65 | 1.20% |
| 2026-02-26 | 5.84 | 5.86 | 5.70 | 5.74 | -1.71% | 0.67 | 1.25% |
| 2026-02-25 | 5.77 | 5.87 | 5.74 | 5.84 | +1.39% | 0.71 | 1.30% |