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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.75 | 4.81 | 4.71 | 4.75 | +0.85% | 0.71 | 1.57% |
| 2025-11-19 | 4.80 | 4.82 | 4.67 | 4.71 | -2.08% | 0.69 | 1.56% |
| 2025-11-18 | 4.85 | 4.90 | 4.77 | 4.81 | -1.03% | 0.68 | 1.49% |
| 2025-11-17 | 4.87 | 4.88 | 4.82 | 4.86 | 0.00% | 0.62 | 1.36% |
| 2025-11-14 | 4.84 | 4.91 | 4.82 | 4.86 | -0.21% | 0.72 | 1.57% |
| 2025-11-13 | 4.85 | 4.87 | 4.80 | 4.87 | +0.62% | 0.80 | 1.75% |
| 2025-11-12 | 4.81 | 4.88 | 4.76 | 4.84 | +0.62% | 0.91 | 2.00% |
| 2025-11-11 | 4.83 | 4.84 | 4.78 | 4.81 | -0.21% | 0.61 | 1.35% |
| 2025-11-10 | 4.78 | 4.83 | 4.77 | 4.82 | +0.63% | 0.79 | 1.74% |
| 2025-11-07 | 4.75 | 4.80 | 4.73 | 4.79 | +0.21% | 0.74 | 1.64% |
| 2025-11-06 | 4.72 | 4.78 | 4.70 | 4.78 | +1.49% | 0.83 | 1.85% |
| 2025-11-05 | 4.64 | 4.72 | 4.62 | 4.71 | +0.86% | 0.60 | 1.36% |
| 2025-11-04 | 4.66 | 4.71 | 4.63 | 4.67 | 0.00% | 0.61 | 1.39% |
| 2025-11-03 | 4.69 | 4.70 | 4.64 | 4.67 | -0.43% | 0.72 | 1.65% |
| 2025-10-31 | 4.62 | 4.69 | 4.60 | 4.69 | +1.30% | 0.69 | 1.57% |
| 2025-10-30 | 4.67 | 4.75 | 4.61 | 4.63 | -1.49% | 0.64 | 1.45% |
| 2025-10-29 | 4.65 | 4.70 | 4.58 | 4.70 | +0.64% | 0.71 | 1.61% |
| 2025-10-28 | 4.70 | 4.71 | 4.65 | 4.67 | -1.06% | 0.54 | 1.22% |
| 2025-10-27 | 4.63 | 4.73 | 4.61 | 4.72 | +1.51% | 0.75 | 1.70% |
| 2025-10-24 | 4.74 | 4.81 | 4.61 | 4.65 | -0.85% | 0.87 | 1.97% |