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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.63 | 4.70 | 4.60 | 4.69 | +1.08% | 0.71 | 1.61% |
| 2025-10-22 | 4.61 | 4.69 | 4.61 | 4.64 | -1.49% | 0.78 | 1.79% |
| 2025-10-21 | 4.63 | 4.75 | 4.57 | 4.71 | +4.43% | 1.41 | 3.19% |
| 2025-10-20 | 4.47 | 4.54 | 4.46 | 4.51 | +1.12% | 0.49 | 1.15% |
| 2025-10-17 | 4.50 | 4.53 | 4.44 | 4.46 | -0.89% | 0.51 | 1.21% |
| 2025-10-16 | 4.60 | 4.63 | 4.48 | 4.50 | -2.39% | 1.02 | 2.37% |
| 2025-10-15 | 4.56 | 4.62 | 4.54 | 4.61 | +0.88% | 0.51 | 1.18% |
| 2025-10-14 | 4.57 | 4.61 | 4.54 | 4.57 | +0.22% | 0.62 | 1.45% |
| 2025-10-13 | 4.47 | 4.57 | 4.44 | 4.56 | -1.08% | 0.79 | 1.86% |
| 2025-10-10 | 4.57 | 4.64 | 4.55 | 4.61 | +0.22% | 0.91 | 2.08% |
| 2025-10-09 | 4.63 | 4.64 | 4.49 | 4.60 | 0.00% | 1.10 | 2.56% |
| 2025-09-30 | 4.52 | 4.60 | 4.45 | 4.60 | +1.77% | 0.85 | 2.00% |
| 2025-09-29 | 4.41 | 4.56 | 4.30 | 4.52 | +2.49% | 1.13 | 2.69% |
| 2025-09-26 | 4.45 | 4.47 | 4.35 | 4.41 | +0.92% | 1.03 | 2.48% |
| 2025-09-25 | 4.31 | 4.44 | 4.28 | 4.37 | +1.39% | 0.90 | 2.19% |
| 2025-09-24 | 4.26 | 4.33 | 4.24 | 4.31 | +0.70% | 0.44 | 1.09% |
| 2025-09-23 | 4.33 | 4.34 | 4.20 | 4.28 | -1.38% | 0.53 | 1.31% |
| 2025-09-22 | 4.35 | 4.35 | 4.28 | 4.34 | -0.46% | 0.44 | 1.08% |
| 2025-09-19 | 4.39 | 4.40 | 4.32 | 4.36 | -0.68% | 0.50 | 1.22% |
| 2025-09-18 | 4.48 | 4.50 | 4.35 | 4.39 | -2.01% | 0.74 | 1.78% |