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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.58 | 5.99 | 5.52 | 5.98 | +6.60% | 2.36 | 4.31% |
| 2026-01-16 | 5.52 | 5.82 | 5.52 | 5.61 | +1.81% | 1.42 | 2.67% |
| 2026-01-15 | 5.51 | 5.61 | 5.45 | 5.51 | 0.00% | 1.08 | 2.07% |
| 2026-01-14 | 5.67 | 5.69 | 5.44 | 5.51 | -1.96% | 1.87 | 3.57% |
| 2026-01-13 | 5.95 | 6.00 | 5.61 | 5.62 | -6.80% | 2.32 | 4.29% |
| 2026-01-12 | 5.95 | 6.45 | 5.75 | 6.03 | +1.34% | 3.40 | 5.99% |
| 2026-01-09 | 5.70 | 6.02 | 5.59 | 5.95 | +4.02% | 2.52 | 4.62% |
| 2026-01-08 | 5.47 | 5.78 | 5.46 | 5.72 | +4.00% | 1.90 | 3.59% |
| 2026-01-07 | 5.50 | 5.60 | 5.48 | 5.50 | -0.54% | 1.05 | 2.02% |
| 2026-01-06 | 5.45 | 5.61 | 5.40 | 5.53 | +1.47% | 1.32 | 2.54% |
| 2026-01-05 | 5.43 | 5.48 | 5.24 | 5.45 | -0.37% | 1.70 | 3.36% |
| 2025-12-31 | 5.42 | 5.53 | 5.37 | 5.47 | +0.92% | 1.23 | 2.40% |
| 2025-12-30 | 5.58 | 5.58 | 5.39 | 5.42 | -2.52% | 1.69 | 3.28% |
| 2025-12-29 | 5.66 | 5.67 | 5.42 | 5.56 | -1.94% | 2.43 | 4.66% |
| 2025-12-26 | 5.31 | 5.68 | 5.31 | 5.67 | +5.59% | 3.33 | 6.38% |
| 2025-12-25 | 5.15 | 5.50 | 5.15 | 5.37 | +4.27% | 3.22 | 6.36% |
| 2025-12-24 | 5.10 | 5.15 | 4.99 | 5.15 | +0.98% | 1.34 | 2.79% |
| 2025-12-23 | 5.10 | 5.20 | 5.06 | 5.10 | +0.20% | 1.43 | 2.97% |
| 2025-12-22 | 5.11 | 5.13 | 4.99 | 5.09 | -0.39% | 1.39 | 2.90% |
| 2025-12-19 | 5.06 | 5.15 | 4.97 | 5.11 | +1.39% | 1.66 | 3.47% |