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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.62 | 9.69 | 9.59 | 9.65 | -0.72% | 0.93 | 1.22% |
| 2025-12-17 | 9.87 | 9.88 | 9.64 | 9.72 | +1.46% | 1.75 | 2.26% |
| 2025-12-16 | 9.49 | 9.61 | 9.46 | 9.58 | +0.63% | 1.05 | 1.38% |
| 2025-12-15 | 9.40 | 9.56 | 9.35 | 9.52 | +1.82% | 0.87 | 1.15% |
| 2025-12-12 | 9.35 | 9.42 | 9.32 | 9.35 | -0.11% | 0.64 | 0.85% |
| 2025-12-11 | 9.48 | 9.49 | 9.32 | 9.36 | -1.16% | 0.98 | 1.32% |
| 2025-12-10 | 9.52 | 9.64 | 9.46 | 9.47 | -1.04% | 0.96 | 1.27% |
| 2025-12-09 | 9.53 | 9.62 | 9.50 | 9.57 | +0.31% | 0.84 | 1.11% |
| 2025-12-08 | 9.49 | 9.55 | 9.44 | 9.54 | +0.21% | 0.88 | 1.16% |
| 2025-12-05 | 9.38 | 9.54 | 9.29 | 9.52 | +1.17% | 0.97 | 1.30% |
| 2025-12-04 | 9.61 | 9.61 | 9.35 | 9.41 | -2.59% | 1.45 | 1.93% |
| 2025-12-03 | 9.81 | 9.83 | 9.66 | 9.66 | -1.63% | 1.25 | 1.61% |
| 2025-12-02 | 9.86 | 9.87 | 9.78 | 9.82 | -0.41% | 1.05 | 1.35% |
| 2025-12-01 | 9.88 | 9.91 | 9.82 | 9.86 | -0.30% | 1.14 | 1.45% |
| 2025-11-28 | 9.85 | 9.89 | 9.76 | 9.89 | +0.41% | 1.09 | 1.40% |
| 2025-11-27 | 9.89 | 9.95 | 9.85 | 9.85 | -0.71% | 1.31 | 1.66% |
| 2025-11-26 | 9.83 | 9.95 | 9.81 | 9.92 | +0.40% | 1.44 | 1.83% |
| 2025-11-25 | 9.79 | 9.90 | 9.76 | 9.88 | +0.20% | 1.92 | 2.45% |
| 2025-11-24 | 10.32 | 10.35 | 9.68 | 9.86 | -5.65% | 5.18 | 6.58% |
| 2025-11-21 | 10.70 | 10.89 | 10.45 | 10.45 | -3.60% | 1.86 | 2.77% |