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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.94 | 5.12 | 4.92 | 5.04 | +1.61% | 2.54 | 5.35% |
| 2025-12-17 | 4.74 | 5.00 | 4.64 | 4.96 | +5.08% | 3.36 | 7.30% |
| 2025-12-16 | 4.83 | 5.07 | 4.71 | 4.72 | -1.05% | 4.37 | 9.60% |
| 2025-12-15 | 4.33 | 4.77 | 4.30 | 4.77 | +9.91% | 2.43 | 5.53% |
| 2025-12-12 | 4.44 | 4.44 | 4.33 | 4.34 | -1.36% | 0.58 | 1.40% |
| 2025-12-11 | 4.63 | 4.63 | 4.39 | 4.40 | -4.35% | 0.84 | 1.99% |
| 2025-12-10 | 4.66 | 4.68 | 4.59 | 4.60 | -1.92% | 0.56 | 1.29% |
| 2025-12-09 | 4.69 | 4.71 | 4.64 | 4.69 | -0.21% | 0.52 | 1.19% |
| 2025-12-08 | 4.68 | 4.72 | 4.65 | 4.70 | +0.64% | 0.51 | 1.14% |
| 2025-12-05 | 4.57 | 4.67 | 4.55 | 4.67 | +1.97% | 0.46 | 1.06% |
| 2025-12-04 | 4.65 | 4.66 | 4.56 | 4.58 | -1.51% | 0.39 | 0.91% |
| 2025-12-03 | 4.68 | 4.73 | 4.62 | 4.65 | 0.00% | 0.49 | 1.11% |
| 2025-12-02 | 4.61 | 4.68 | 4.57 | 4.65 | +0.43% | 0.57 | 1.30% |
| 2025-12-01 | 4.61 | 4.70 | 4.61 | 4.63 | +0.43% | 0.57 | 1.29% |
| 2025-11-28 | 4.57 | 4.62 | 4.53 | 4.61 | +0.88% | 0.46 | 1.06% |
| 2025-11-27 | 4.52 | 4.59 | 4.51 | 4.57 | +0.66% | 0.39 | 0.90% |
| 2025-11-26 | 4.56 | 4.62 | 4.53 | 4.54 | -0.22% | 0.43 | 0.99% |
| 2025-11-25 | 4.53 | 4.58 | 4.49 | 4.55 | +1.11% | 0.40 | 0.93% |
| 2025-11-24 | 4.50 | 4.56 | 4.45 | 4.50 | +0.67% | 0.60 | 1.40% |
| 2025-11-21 | 4.72 | 4.75 | 4.46 | 4.47 | -5.89% | 0.90 | 2.10% |