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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.69 | 5.84 | 5.66 | 5.76 | +2.86% | 0.91 | 1.67% |
| 2026-02-13 | 5.74 | 5.77 | 5.60 | 5.60 | -3.45% | 0.91 | 1.71% |
| 2026-02-12 | 5.90 | 5.92 | 5.68 | 5.80 | -2.52% | 1.25 | 2.31% |
| 2026-02-11 | 5.65 | 5.98 | 5.59 | 5.95 | +6.06% | 2.82 | 5.18% |
| 2026-02-10 | 6.04 | 6.05 | 5.57 | 5.61 | -6.66% | 2.41 | 4.41% |
| 2026-02-09 | 6.04 | 6.09 | 5.97 | 6.01 | 0.00% | 0.74 | 1.30% |
| 2026-02-06 | 6.00 | 6.14 | 5.91 | 6.01 | -0.50% | 0.83 | 1.46% |
| 2026-02-05 | 6.03 | 6.18 | 6.01 | 6.04 | -0.33% | 1.00 | 1.74% |
| 2026-02-04 | 6.02 | 6.14 | 5.96 | 6.06 | +0.66% | 0.91 | 1.59% |
| 2026-02-03 | 6.04 | 6.09 | 5.93 | 6.02 | +0.84% | 1.01 | 1.79% |
| 2026-02-02 | 6.27 | 6.27 | 5.95 | 5.97 | -5.69% | 1.46 | 2.54% |
| 2026-01-30 | 6.16 | 6.47 | 6.12 | 6.33 | +1.44% | 1.49 | 2.52% |
| 2026-01-29 | 6.50 | 6.52 | 6.20 | 6.24 | -3.70% | 1.40 | 2.35% |
| 2026-01-28 | 6.19 | 6.66 | 6.18 | 6.48 | +4.18% | 2.03 | 3.36% |
| 2026-01-27 | 6.33 | 6.33 | 6.01 | 6.22 | -1.43% | 1.55 | 2.67% |
| 2026-01-26 | 6.42 | 6.57 | 6.24 | 6.31 | -1.71% | 1.79 | 2.97% |
| 2026-01-23 | 6.37 | 6.50 | 6.30 | 6.42 | +0.31% | 1.57 | 2.59% |
| 2026-01-22 | 6.36 | 6.46 | 6.27 | 6.40 | 0.00% | 1.77 | 2.95% |
| 2026-01-21 | 5.96 | 6.52 | 5.86 | 6.40 | +7.56% | 3.17 | 5.39% |
| 2026-01-20 | 6.00 | 6.25 | 5.89 | 5.95 | -0.50% | 2.13 | 3.73% |