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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.57 | 4.57 | 4.48 | 4.48 | -1.75% | 0.68 | 1.60% |
| 2025-09-16 | 4.50 | 4.56 | 4.49 | 4.56 | +1.33% | 0.54 | 1.27% |
| 2025-09-15 | 4.53 | 4.56 | 4.48 | 4.50 | -0.66% | 0.48 | 1.13% |
| 2025-09-12 | 4.53 | 4.57 | 4.51 | 4.53 | -0.22% | 0.52 | 1.23% |
| 2025-09-11 | 4.48 | 4.54 | 4.43 | 4.54 | +0.89% | 0.71 | 1.68% |
| 2025-09-10 | 4.49 | 4.53 | 4.47 | 4.50 | +0.22% | 0.39 | 0.92% |
| 2025-09-09 | 4.52 | 4.55 | 4.48 | 4.49 | -1.10% | 0.50 | 1.18% |
| 2025-09-08 | 4.52 | 4.56 | 4.50 | 4.54 | +0.67% | 0.52 | 1.23% |
| 2025-09-05 | 4.50 | 4.52 | 4.44 | 4.51 | +0.45% | 0.58 | 1.37% |
| 2025-09-04 | 4.45 | 4.53 | 4.43 | 4.49 | +1.13% | 0.74 | 1.75% |
| 2025-09-03 | 4.54 | 4.58 | 4.43 | 4.44 | -2.20% | 0.62 | 1.46% |
| 2025-09-02 | 4.58 | 4.58 | 4.46 | 4.54 | -0.66% | 0.84 | 1.97% |
| 2025-09-01 | 4.61 | 4.65 | 4.54 | 4.57 | -0.87% | 0.93 | 2.15% |
| 2025-08-29 | 4.65 | 4.67 | 4.58 | 4.61 | -0.65% | 0.94 | 2.15% |
| 2025-08-28 | 4.79 | 4.87 | 4.50 | 4.64 | -3.13% | 1.98 | 4.48% |
| 2025-08-27 | 4.93 | 4.95 | 4.78 | 4.79 | -2.84% | 1.17 | 2.55% |
| 2025-08-26 | 4.83 | 4.95 | 4.78 | 4.93 | +1.65% | 1.45 | 3.14% |
| 2025-08-25 | 4.81 | 4.85 | 4.74 | 4.85 | +1.25% | 1.20 | 2.66% |
| 2025-08-22 | 4.74 | 4.85 | 4.64 | 4.79 | +1.48% | 1.37 | 3.07% |
| 2025-08-21 | 4.72 | 4.74 | 4.68 | 4.72 | +0.21% | 0.72 | 1.62% |