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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.59 | 10.74 | 10.56 | 10.73 | +1.04% | 1.07 | 1.60% |
| 2025-08-19 | 10.61 | 10.67 | 10.58 | 10.62 | +0.19% | 0.80 | 1.20% |
| 2025-08-18 | 10.56 | 10.66 | 10.55 | 10.60 | +0.38% | 0.96 | 1.44% |
| 2025-08-15 | 10.51 | 10.60 | 10.50 | 10.56 | +0.09% | 0.77 | 1.16% |
| 2025-08-14 | 10.74 | 10.74 | 10.52 | 10.55 | -1.59% | 0.86 | 1.29% |
| 2025-08-13 | 10.72 | 10.75 | 10.61 | 10.72 | 0.00% | 1.00 | 1.49% |
| 2025-08-12 | 10.66 | 10.76 | 10.65 | 10.72 | +0.85% | 1.25 | 1.85% |
| 2025-08-11 | 10.61 | 10.65 | 10.57 | 10.63 | +0.57% | 0.78 | 1.16% |
| 2025-08-08 | 10.57 | 10.59 | 10.52 | 10.57 | 0.00% | 0.60 | 0.90% |
| 2025-08-07 | 10.50 | 10.57 | 10.49 | 10.57 | +0.48% | 0.73 | 1.11% |
| 2025-08-06 | 10.54 | 10.54 | 10.44 | 10.52 | -0.19% | 0.65 | 0.99% |
| 2025-08-05 | 10.46 | 10.57 | 10.46 | 10.54 | +0.57% | 0.58 | 0.88% |
| 2025-08-04 | 10.43 | 10.48 | 10.35 | 10.48 | +0.10% | 0.61 | 0.93% |
| 2025-08-01 | 10.38 | 10.50 | 10.38 | 10.47 | +0.67% | 0.53 | 0.80% |
| 2025-07-31 | 10.65 | 10.66 | 10.40 | 10.40 | -2.44% | 1.36 | 2.60% |
| 2025-07-30 | 10.63 | 10.74 | 10.56 | 10.66 | -0.19% | 1.08 | 2.04% |
| 2025-07-29 | 10.82 | 10.85 | 10.62 | 10.68 | -1.48% | 1.14 | 2.15% |
| 2025-07-28 | 10.81 | 11.01 | 10.74 | 10.84 | +0.18% | 1.25 | 2.31% |
| 2025-07-25 | 10.95 | 11.01 | 10.79 | 10.82 | -0.92% | 1.20 | 2.21% |
| 2025-07-24 | 10.75 | 10.94 | 10.69 | 10.92 | +1.49% | 1.55 | 2.88% |