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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.43 | 9.57 | 9.42 | 9.56 | +1.06% | 0.77 | 1.01% |
| 2026-01-16 | 9.55 | 9.58 | 9.45 | 9.46 | -0.94% | 1.07 | 1.42% |
| 2026-01-15 | 9.64 | 9.66 | 9.53 | 9.55 | -1.14% | 1.03 | 1.35% |
| 2026-01-14 | 9.69 | 9.78 | 9.56 | 9.66 | -0.51% | 1.59 | 2.06% |
| 2026-01-13 | 9.82 | 9.83 | 9.68 | 9.71 | -0.92% | 1.35 | 1.74% |
| 2026-01-12 | 9.69 | 9.81 | 9.68 | 9.80 | +1.03% | 1.62 | 2.08% |
| 2026-01-09 | 9.64 | 9.70 | 9.64 | 9.70 | +0.41% | 1.17 | 1.52% |
| 2026-01-08 | 9.63 | 9.68 | 9.58 | 9.66 | +0.21% | 1.13 | 1.47% |
| 2026-01-07 | 9.69 | 9.70 | 9.62 | 9.64 | -0.52% | 1.09 | 1.42% |
| 2026-01-06 | 9.65 | 9.69 | 9.61 | 9.69 | +0.41% | 1.12 | 1.46% |
| 2026-01-05 | 9.60 | 9.66 | 9.53 | 9.65 | +0.31% | 1.04 | 1.35% |
| 2025-12-31 | 9.62 | 9.67 | 9.59 | 9.62 | -1.03% | 1.09 | 1.42% |
| 2025-12-30 | 9.71 | 9.84 | 9.53 | 9.72 | +0.83% | 2.04 | 2.64% |
| 2025-12-29 | 9.45 | 9.80 | 9.39 | 9.64 | +2.23% | 1.92 | 2.52% |
| 2025-12-26 | 9.49 | 9.49 | 9.40 | 9.43 | -0.42% | 0.80 | 1.06% |
| 2025-12-25 | 9.47 | 9.48 | 9.38 | 9.47 | -0.11% | 0.79 | 1.05% |
| 2025-12-24 | 9.49 | 9.49 | 9.42 | 9.48 | -0.11% | 0.73 | 0.96% |
| 2025-12-23 | 9.67 | 9.67 | 9.47 | 9.49 | -1.96% | 0.92 | 1.21% |
| 2025-12-22 | 9.70 | 9.75 | 9.65 | 9.68 | -0.10% | 0.85 | 1.11% |
| 2025-12-19 | 9.62 | 9.71 | 9.57 | 9.69 | +0.41% | 1.13 | 1.47% |