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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.82 | 9.96 | 9.73 | 9.86 | +0.61% | 1.57 | 2.00% |
| 2026-02-13 | 9.64 | 9.84 | 9.63 | 9.80 | +1.87% | 1.31 | 1.68% |
| 2026-02-12 | 9.72 | 9.72 | 9.61 | 9.62 | -1.03% | 0.87 | 1.13% |
| 2026-02-11 | 9.71 | 9.77 | 9.71 | 9.72 | -0.21% | 0.57 | 0.74% |
| 2026-02-10 | 9.83 | 9.84 | 9.73 | 9.74 | -0.61% | 0.77 | 1.00% |
| 2026-02-09 | 9.80 | 9.99 | 9.77 | 9.80 | +0.31% | 0.99 | 1.26% |
| 2026-02-06 | 9.74 | 9.83 | 9.70 | 9.77 | -0.10% | 0.90 | 1.16% |
| 2026-02-05 | 9.72 | 9.82 | 9.68 | 9.78 | +0.20% | 0.98 | 1.26% |
| 2026-02-04 | 9.80 | 9.80 | 9.67 | 9.76 | -0.20% | 1.06 | 1.37% |
| 2026-02-03 | 9.80 | 9.86 | 9.67 | 9.78 | -0.10% | 1.38 | 1.78% |
| 2026-02-02 | 9.91 | 10.09 | 9.71 | 9.79 | -2.20% | 2.70 | 3.42% |
| 2026-01-30 | 9.76 | 10.07 | 9.76 | 10.01 | +1.73% | 3.20 | 4.04% |
| 2026-01-29 | 9.65 | 9.91 | 9.65 | 9.84 | +1.34% | 1.94 | 2.49% |
| 2026-01-28 | 9.55 | 9.78 | 9.50 | 9.71 | +1.57% | 1.63 | 2.12% |
| 2026-01-27 | 9.76 | 9.77 | 9.50 | 9.56 | -2.05% | 1.72 | 2.25% |
| 2026-01-26 | 9.68 | 9.76 | 9.58 | 9.76 | +1.04% | 1.73 | 2.24% |
| 2026-01-23 | 9.60 | 9.66 | 9.57 | 9.66 | +0.62% | 0.96 | 1.25% |
| 2026-01-22 | 9.58 | 9.61 | 9.54 | 9.60 | +0.21% | 0.91 | 1.19% |
| 2026-01-21 | 9.63 | 9.64 | 9.51 | 9.58 | -0.73% | 1.12 | 1.47% |
| 2026-01-20 | 9.56 | 9.73 | 9.54 | 9.65 | +0.94% | 1.28 | 1.67% |