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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.32 | 13.60 | 12.99 | 13.13 | -2.60% | 5.24 | 4.97% |
| 2026-04-21 | 13.46 | 13.76 | 13.31 | 13.48 | -0.07% | 4.14 | 3.85% |
| 2026-04-20 | 13.65 | 14.13 | 13.26 | 13.49 | -0.52% | 5.83 | 5.38% |
| 2026-04-17 | 13.70 | 13.95 | 13.47 | 13.56 | -1.88% | 5.67 | 5.19% |
| 2026-04-16 | 13.60 | 13.88 | 13.13 | 13.82 | +1.02% | 7.88 | 7.32% |
| 2026-04-15 | 12.56 | 13.82 | 12.56 | 13.68 | +8.92% | 11.54 | 10.78% |
| 2026-04-14 | 12.60 | 12.82 | 12.33 | 12.56 | -1.57% | 5.11 | 5.09% |
| 2026-04-13 | 12.69 | 12.98 | 12.58 | 12.76 | +1.43% | 5.36 | 5.28% |
| 2026-04-10 | 12.86 | 13.05 | 12.43 | 12.58 | -3.08% | 6.65 | 6.57% |
| 2026-04-09 | 12.84 | 13.35 | 12.73 | 12.98 | -0.54% | 7.29 | 7.05% |
| 2026-04-08 | 13.20 | 13.37 | 12.45 | 13.05 | +0.85% | 13.67 | 13.36% |
| 2026-04-07 | 11.70 | 12.94 | 11.60 | 12.94 | +10.03% | 11.12 | 11.02% |
| 2026-04-03 | 11.52 | 11.92 | 11.52 | 11.76 | +1.91% | 6.51 | 6.97% |
| 2026-04-02 | 11.15 | 12.10 | 11.11 | 11.54 | +3.96% | 9.47 | 10.15% |
| 2026-04-01 | 11.24 | 11.25 | 10.63 | 11.10 | +2.97% | 3.97 | 4.51% |
| 2026-03-31 | 11.42 | 11.42 | 10.72 | 10.78 | -5.52% | 5.17 | 5.92% |
| 2026-03-30 | 11.20 | 11.50 | 11.11 | 11.41 | +0.44% | 4.93 | 5.47% |
| 2026-03-27 | 10.93 | 11.52 | 10.79 | 11.36 | +3.46% | 6.96 | 7.75% |
| 2026-03-26 | 10.80 | 11.37 | 10.73 | 10.98 | +1.67% | 5.51 | 6.25% |
| 2026-03-25 | 10.67 | 10.97 | 10.55 | 10.80 | +1.22% | 4.41 | 5.11% |