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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.11 | 11.20 | 10.41 | 10.67 | -0.47% | 5.28 | 6.19% |
| 2026-03-23 | 9.97 | 10.80 | 9.90 | 10.72 | +6.99% | 7.74 | 9.26% |
| 2026-03-20 | 10.51 | 10.55 | 10.00 | 10.02 | -4.48% | 3.20 | 3.92% |
| 2026-03-19 | 10.31 | 10.96 | 10.26 | 10.49 | +1.45% | 5.31 | 6.26% |
| 2026-03-18 | 10.24 | 10.37 | 10.14 | 10.34 | +1.37% | 1.77 | 2.16% |
| 2026-03-17 | 10.14 | 10.38 | 10.11 | 10.20 | +0.39% | 2.47 | 3.02% |
| 2026-03-16 | 9.95 | 10.17 | 9.94 | 10.16 | +2.11% | 1.63 | 2.03% |
| 2026-03-13 | 10.12 | 10.15 | 9.91 | 9.95 | -1.78% | 1.44 | 1.80% |
| 2026-03-12 | 9.99 | 10.17 | 9.90 | 10.13 | +1.60% | 2.23 | 2.78% |
| 2026-03-11 | 9.90 | 9.98 | 9.85 | 9.97 | +0.50% | 1.04 | 1.32% |
| 2026-03-10 | 9.83 | 9.98 | 9.82 | 9.92 | +0.61% | 1.02 | 1.29% |
| 2026-03-09 | 9.95 | 9.96 | 9.81 | 9.86 | -0.40% | 1.14 | 1.45% |
| 2026-03-06 | 9.49 | 9.98 | 9.49 | 9.90 | +3.77% | 2.18 | 2.79% |
| 2026-03-05 | 9.65 | 9.74 | 9.47 | 9.54 | -0.93% | 1.43 | 1.89% |
| 2026-03-04 | 9.77 | 9.82 | 9.59 | 9.63 | -1.33% | 1.42 | 1.84% |
| 2026-03-03 | 9.83 | 10.04 | 9.73 | 9.76 | -1.01% | 1.42 | 1.81% |
| 2026-03-02 | 9.91 | 10.07 | 9.83 | 9.86 | -1.30% | 1.42 | 1.80% |
| 2026-02-27 | 9.98 | 10.08 | 9.94 | 9.99 | -0.20% | 0.86 | 1.08% |
| 2026-02-26 | 9.86 | 10.03 | 9.83 | 10.01 | +1.83% | 1.79 | 2.26% |
| 2026-02-25 | 9.95 | 9.98 | 9.83 | 9.83 | -0.30% | 1.27 | 1.61% |