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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.49 | 10.49 | 10.36 | 10.46 | +0.29% | 0.70 | 1.34% |
| 2025-06-24 | 10.31 | 10.43 | 10.28 | 10.43 | +0.97% | 0.72 | 1.40% |
| 2025-06-23 | 10.30 | 10.36 | 10.10 | 10.33 | +0.29% | 0.59 | 1.16% |
| 2025-06-20 | 10.35 | 10.39 | 10.28 | 10.30 | -0.29% | 0.51 | 1.00% |
| 2025-06-19 | 10.46 | 10.46 | 10.29 | 10.33 | -1.15% | 0.56 | 1.08% |
| 2025-06-18 | 10.48 | 10.52 | 10.38 | 10.45 | -0.19% | 0.45 | 0.87% |
| 2025-06-17 | 10.46 | 10.53 | 10.45 | 10.47 | 0.00% | 0.46 | 0.89% |
| 2025-06-16 | 10.42 | 10.50 | 10.42 | 10.47 | +0.10% | 0.56 | 1.08% |
| 2025-06-13 | 10.58 | 10.62 | 10.45 | 10.46 | -1.69% | 0.78 | 1.50% |
| 2025-06-12 | 10.74 | 10.74 | 10.57 | 10.64 | -1.12% | 1.08 | 2.05% |
| 2025-06-11 | 10.58 | 10.78 | 10.58 | 10.76 | +1.80% | 1.35 | 2.52% |
| 2025-06-10 | 10.77 | 10.77 | 10.50 | 10.57 | -1.58% | 1.21 | 2.29% |
| 2025-06-09 | 10.67 | 10.93 | 10.66 | 10.74 | +0.28% | 1.07 | 1.99% |
| 2025-06-06 | 10.66 | 10.81 | 10.65 | 10.71 | +0.09% | 0.72 | 1.35% |
| 2025-06-05 | 10.85 | 10.86 | 10.63 | 10.70 | -1.38% | 1.16 | 2.17% |
| 2025-06-04 | 10.80 | 10.87 | 10.77 | 10.85 | -0.46% | 0.98 | 1.82% |
| 2025-06-03 | 10.83 | 10.95 | 10.75 | 10.90 | -0.27% | 1.82 | 3.37% |
| 2025-05-30 | 10.51 | 11.20 | 10.45 | 10.93 | +5.10% | 3.90 | 7.17% |
| 2025-05-29 | 10.27 | 10.42 | 10.26 | 10.40 | +1.17% | 0.58 | 1.13% |
| 2025-05-28 | 10.41 | 10.41 | 10.28 | 10.28 | -1.25% | 0.49 | 0.96% |