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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.39 | 10.44 | 10.36 | 10.41 | +0.19% | 0.41 | 0.79% |
| 2025-05-26 | 10.34 | 10.39 | 10.30 | 10.39 | +0.39% | 0.55 | 1.08% |
| 2025-05-23 | 10.51 | 10.58 | 10.33 | 10.35 | -1.52% | 0.73 | 1.41% |
| 2025-05-22 | 10.66 | 10.68 | 10.51 | 10.51 | -1.68% | 0.67 | 1.26% |
| 2025-05-21 | 10.75 | 10.76 | 10.67 | 10.69 | -0.74% | 0.66 | 1.25% |
| 2025-05-20 | 10.56 | 10.80 | 10.48 | 10.77 | +1.99% | 1.34 | 2.52% |
| 2025-05-19 | 10.59 | 10.64 | 10.55 | 10.56 | -0.19% | 0.59 | 1.12% |
| 2025-05-16 | 10.62 | 10.63 | 10.52 | 10.58 | -0.94% | 0.68 | 1.29% |
| 2025-05-15 | 10.69 | 10.80 | 10.67 | 10.68 | -0.47% | 0.70 | 1.30% |
| 2025-05-14 | 10.68 | 10.74 | 10.63 | 10.73 | +0.28% | 0.67 | 1.26% |
| 2025-05-13 | 10.74 | 10.79 | 10.67 | 10.70 | -0.28% | 0.69 | 1.29% |
| 2025-05-12 | 10.77 | 10.77 | 10.66 | 10.73 | +0.19% | 0.72 | 1.34% |
| 2025-05-09 | 10.82 | 10.83 | 10.70 | 10.71 | -1.11% | 0.81 | 1.52% |
| 2025-05-08 | 10.80 | 10.85 | 10.72 | 10.83 | +0.09% | 0.84 | 1.56% |
| 2025-05-07 | 10.86 | 10.98 | 10.78 | 10.82 | +0.28% | 1.07 | 1.98% |
| 2025-05-06 | 10.74 | 10.80 | 10.68 | 10.79 | +0.65% | 0.98 | 1.84% |