华统股份 sz.002840
9.64
-1.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.78 | 9.91 | 9.52 | 9.64 | -1.43% | 2.04 | 2.64% |
| 2026-05-22 | 10.19 | 10.24 | 9.76 | 9.78 | -3.26% | 2.22 | 2.81% |
| 2026-05-21 | 10.61 | 10.62 | 10.06 | 10.11 | -4.62% | 2.25 | 2.75% |
| 2026-05-20 | 10.39 | 10.68 | 10.21 | 10.60 | +1.92% | 2.58 | 3.08% |
| 2026-05-19 | 10.27 | 10.48 | 10.03 | 10.40 | +2.16% | 2.45 | 3.00% |
| 2026-05-18 | 10.64 | 10.88 | 10.12 | 10.18 | -5.30% | 3.26 | 3.97% |
| 2026-05-15 | 11.20 | 11.20 | 10.71 | 10.75 | -3.85% | 4.53 | 5.22% |
| 2026-05-14 | 10.23 | 11.18 | 10.10 | 11.18 | +10.04% | 4.69 | 5.53% |
| 2026-05-13 | 11.22 | 11.26 | 10.11 | 10.16 | -9.29% | 6.71 | 8.09% |
| 2026-05-12 | 12.42 | 12.45 | 11.20 | 11.20 | -9.97% | 7.07 | 7.73% |
| 2026-05-11 | 12.73 | 13.30 | 12.42 | 12.44 | -2.28% | 4.42 | 4.33% |
| 2026-05-08 | 12.70 | 12.88 | 12.49 | 12.73 | 0.00% | 2.18 | 2.15% |
| 2026-05-07 | 12.80 | 12.96 | 12.62 | 12.73 | -0.93% | 2.18 | 2.15% |
| 2026-05-06 | 13.00 | 13.00 | 12.48 | 12.85 | +1.02% | 3.53 | 3.48% |
| 2026-04-30 | 12.23 | 12.95 | 11.85 | 12.72 | +4.01% | 4.54 | 4.52% |
| 2026-04-29 | 11.78 | 12.56 | 11.69 | 12.23 | +3.91% | 4.46 | 4.59% |
| 2026-04-28 | 11.79 | 11.90 | 11.47 | 11.77 | -0.51% | 3.08 | 3.30% |
| 2026-04-27 | 11.91 | 12.25 | 11.21 | 11.83 | -2.39% | 4.48 | 4.74% |
| 2026-04-24 | 12.61 | 12.81 | 11.90 | 12.12 | -4.04% | 5.32 | 5.42% |
| 2026-04-23 | 13.06 | 13.18 | 12.56 | 12.63 | -3.81% | 4.93 | 4.85% |