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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.68 | 10.69 | 10.56 | 10.68 | +0.38% | 0.56 | 0.84% |
| 2025-10-22 | 10.62 | 10.68 | 10.59 | 10.64 | +0.19% | 0.48 | 0.72% |
| 2025-10-21 | 10.55 | 10.63 | 10.51 | 10.62 | +0.66% | 0.70 | 1.05% |
| 2025-10-20 | 10.73 | 10.75 | 10.54 | 10.55 | -0.94% | 0.74 | 1.10% |
| 2025-10-17 | 10.65 | 10.78 | 10.58 | 10.65 | 0.00% | 0.81 | 1.21% |
| 2025-10-16 | 10.77 | 10.83 | 10.64 | 10.65 | -1.11% | 0.71 | 1.06% |
| 2025-10-15 | 10.78 | 10.78 | 10.67 | 10.77 | +0.09% | 0.58 | 0.85% |
| 2025-10-14 | 10.73 | 10.81 | 10.69 | 10.76 | +0.37% | 0.85 | 1.26% |
| 2025-10-13 | 10.61 | 10.78 | 10.57 | 10.72 | -1.38% | 0.72 | 1.07% |
| 2025-10-10 | 10.74 | 10.89 | 10.70 | 10.87 | +1.21% | 0.90 | 1.31% |
| 2025-10-09 | 10.80 | 10.80 | 10.61 | 10.74 | -0.65% | 0.97 | 1.43% |
| 2025-09-30 | 10.84 | 10.99 | 10.80 | 10.81 | -0.83% | 0.71 | 1.03% |
| 2025-09-29 | 10.95 | 10.96 | 10.72 | 10.90 | -0.82% | 1.15 | 1.68% |
| 2025-09-26 | 11.16 | 11.18 | 10.98 | 10.99 | -1.61% | 0.90 | 1.29% |
| 2025-09-25 | 11.24 | 11.32 | 11.15 | 11.17 | -0.45% | 0.84 | 1.19% |
| 2025-09-24 | 11.13 | 11.26 | 11.10 | 11.22 | +0.27% | 0.87 | 1.24% |
| 2025-09-23 | 11.23 | 11.30 | 11.00 | 11.19 | -1.06% | 1.32 | 1.88% |
| 2025-09-22 | 11.30 | 11.35 | 11.13 | 11.31 | +0.27% | 1.16 | 1.65% |
| 2025-09-19 | 11.41 | 11.48 | 11.23 | 11.28 | -1.66% | 1.61 | 2.26% |
| 2025-09-18 | 11.75 | 11.78 | 11.35 | 11.47 | -2.30% | 2.59 | 3.56% |