华平股份 sz.300074
4.54
+2.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.49 | 4.60 | 4.37 | 4.54 | +2.71% | 0.67 | 2.71% |
| 2026-05-21 | 4.60 | 4.69 | 4.40 | 4.42 | -3.49% | 0.80 | 3.18% |
| 2026-05-20 | 4.65 | 4.66 | 4.53 | 4.58 | -1.93% | 0.87 | 3.47% |
| 2026-05-19 | 4.52 | 4.67 | 4.51 | 4.67 | +2.86% | 1.01 | 3.97% |
| 2026-05-18 | 4.49 | 4.55 | 4.43 | 4.54 | +1.57% | 0.88 | 3.57% |
| 2026-05-15 | 4.52 | 4.54 | 4.44 | 4.47 | 0.00% | 0.90 | 3.65% |
| 2026-05-14 | 4.57 | 4.58 | 4.46 | 4.47 | -1.11% | 0.79 | 3.21% |
| 2026-05-13 | 4.46 | 4.56 | 4.42 | 4.52 | +1.57% | 0.74 | 3.00% |
| 2026-05-12 | 4.47 | 4.55 | 4.44 | 4.45 | -1.11% | 0.78 | 3.14% |
| 2026-05-11 | 4.52 | 4.58 | 4.45 | 4.50 | +0.67% | 0.76 | 3.08% |
| 2026-05-08 | 4.43 | 4.49 | 4.41 | 4.47 | +1.13% | 0.69 | 2.81% |
| 2026-05-07 | 4.43 | 4.52 | 4.40 | 4.42 | +0.23% | 1.18 | 4.82% |
| 2026-05-06 | 4.45 | 4.48 | 4.36 | 4.41 | 0.00% | 1.20 | 4.94% |
| 2026-04-30 | 4.34 | 4.45 | 4.34 | 4.41 | +0.92% | 1.21 | 5.01% |
| 2026-04-29 | 4.18 | 4.40 | 4.18 | 4.37 | +8.17% | 1.92 | 8.05% |
| 2026-04-28 | 4.10 | 4.11 | 4.00 | 4.04 | -1.46% | 0.57 | 2.59% |
| 2026-04-27 | 3.99 | 4.10 | 3.87 | 4.10 | +3.02% | 0.69 | 3.14% |
| 2026-04-24 | 3.89 | 3.99 | 3.84 | 3.98 | +1.79% | 0.63 | 2.94% |
| 2026-04-23 | 4.00 | 4.01 | 3.88 | 3.91 | -2.25% | 0.65 | 3.03% |
| 2026-04-22 | 4.02 | 4.02 | 3.95 | 4.00 | -0.50% | 0.47 | 2.16% |