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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.93 | 11.96 | 11.73 | 11.74 | -1.51% | 2.50 | 3.36% |
| 2025-09-16 | 12.18 | 12.18 | 11.86 | 11.92 | -2.77% | 3.73 | 4.96% |
| 2025-09-15 | 11.85 | 12.36 | 11.69 | 12.26 | +4.88% | 5.21 | 6.87% |
| 2025-09-12 | 11.50 | 11.92 | 11.40 | 11.69 | +2.01% | 3.37 | 4.59% |
| 2025-09-11 | 11.23 | 11.78 | 11.21 | 11.46 | +1.96% | 2.75 | 3.79% |
| 2025-09-10 | 11.21 | 11.28 | 11.10 | 11.24 | -0.09% | 1.21 | 1.71% |
| 2025-09-09 | 11.43 | 11.44 | 11.20 | 11.25 | -1.92% | 1.89 | 2.66% |
| 2025-09-08 | 11.30 | 11.58 | 11.30 | 11.47 | +1.68% | 2.82 | 3.91% |
| 2025-09-05 | 11.30 | 11.32 | 11.16 | 11.28 | -0.18% | 2.14 | 3.03% |
| 2025-09-04 | 10.97 | 11.45 | 10.89 | 11.30 | +2.73% | 3.11 | 4.41% |
| 2025-09-03 | 11.40 | 11.48 | 10.97 | 11.00 | -3.42% | 2.60 | 3.69% |
| 2025-09-02 | 11.04 | 11.78 | 10.88 | 11.39 | +3.17% | 3.95 | 5.53% |
| 2025-09-01 | 10.98 | 11.12 | 10.90 | 11.04 | +0.55% | 1.24 | 1.79% |
| 2025-08-29 | 10.98 | 11.12 | 10.92 | 10.98 | -0.09% | 1.41 | 2.03% |
| 2025-08-28 | 11.06 | 11.20 | 10.68 | 10.99 | -0.45% | 1.91 | 2.77% |
| 2025-08-27 | 11.27 | 11.37 | 11.03 | 11.04 | -2.39% | 2.65 | 3.75% |
| 2025-08-26 | 10.87 | 11.47 | 10.84 | 11.31 | +3.67% | 3.97 | 5.63% |
| 2025-08-25 | 10.76 | 10.91 | 10.69 | 10.91 | +1.49% | 1.47 | 2.16% |
| 2025-08-22 | 10.75 | 10.81 | 10.65 | 10.75 | 0.00% | 1.10 | 1.63% |
| 2025-08-21 | 10.76 | 10.85 | 10.69 | 10.75 | +0.19% | 1.33 | 1.95% |