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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.04 | 11.10 | 10.76 | 10.76 | -0.28% | 2.48 | 4.55% |
| 2025-07-22 | 10.69 | 10.79 | 10.62 | 10.79 | +0.65% | 1.48 | 2.77% |
| 2025-07-21 | 10.50 | 10.74 | 10.48 | 10.72 | +2.00% | 1.72 | 3.25% |
| 2025-07-18 | 10.55 | 10.55 | 10.48 | 10.51 | -0.28% | 0.58 | 1.10% |
| 2025-07-17 | 10.56 | 10.61 | 10.49 | 10.54 | +0.10% | 0.69 | 1.32% |
| 2025-07-16 | 10.49 | 10.55 | 10.46 | 10.53 | +0.48% | 0.72 | 1.37% |
| 2025-07-15 | 10.65 | 10.68 | 10.44 | 10.48 | -0.29% | 1.06 | 2.02% |
| 2025-07-14 | 10.59 | 10.59 | 10.46 | 10.51 | -0.38% | 0.73 | 1.39% |
| 2025-07-11 | 10.52 | 10.65 | 10.51 | 10.55 | +0.38% | 1.18 | 2.25% |
| 2025-07-10 | 10.49 | 10.59 | 10.45 | 10.51 | +0.38% | 0.92 | 1.76% |
| 2025-07-09 | 10.44 | 10.56 | 10.42 | 10.47 | +0.29% | 1.19 | 2.28% |
| 2025-07-08 | 10.41 | 10.44 | 10.37 | 10.44 | +0.29% | 0.70 | 1.36% |
| 2025-07-07 | 10.41 | 10.43 | 10.32 | 10.41 | 0.00% | 0.60 | 1.16% |
| 2025-07-04 | 10.44 | 10.51 | 10.38 | 10.41 | -0.67% | 0.78 | 1.50% |
| 2025-07-03 | 10.52 | 10.57 | 10.45 | 10.48 | -0.19% | 0.76 | 1.45% |
| 2025-07-02 | 10.43 | 10.51 | 10.37 | 10.50 | +0.77% | 0.94 | 1.80% |
| 2025-07-01 | 10.41 | 10.46 | 10.37 | 10.42 | +0.10% | 0.64 | 1.23% |
| 2025-06-30 | 10.40 | 10.43 | 10.32 | 10.41 | +0.29% | 0.49 | 0.95% |
| 2025-06-27 | 10.41 | 10.47 | 10.36 | 10.38 | -0.29% | 0.69 | 1.32% |
| 2025-06-26 | 10.44 | 10.46 | 10.39 | 10.41 | -0.48% | 0.57 | 1.11% |