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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.32 | 5.40 | 5.24 | 5.38 | +1.70% | 1.07 | 3.67% |
| 2025-08-18 | 5.18 | 5.34 | 5.17 | 5.29 | +2.32% | 1.06 | 3.70% |
| 2025-08-15 | 5.14 | 5.20 | 5.13 | 5.17 | +0.78% | 0.91 | 3.24% |
| 2025-08-14 | 5.32 | 5.33 | 5.12 | 5.13 | -3.39% | 1.15 | 4.06% |
| 2025-08-13 | 5.37 | 5.39 | 5.30 | 5.31 | -0.93% | 0.97 | 3.36% |
| 2025-08-12 | 5.39 | 5.41 | 5.29 | 5.36 | -0.56% | 0.67 | 2.32% |
| 2025-08-11 | 5.32 | 5.41 | 5.27 | 5.39 | +1.32% | 0.84 | 2.88% |
| 2025-08-08 | 5.39 | 5.40 | 5.26 | 5.32 | -1.66% | 0.98 | 3.42% |
| 2025-08-07 | 5.44 | 5.49 | 5.37 | 5.41 | -0.92% | 1.14 | 3.88% |
| 2025-08-06 | 5.29 | 5.47 | 5.28 | 5.46 | +3.02% | 1.39 | 4.76% |
| 2025-08-05 | 5.26 | 5.34 | 5.22 | 5.30 | +1.34% | 1.01 | 3.52% |
| 2025-08-04 | 5.19 | 5.24 | 5.09 | 5.23 | +0.58% | 0.88 | 3.11% |
| 2025-08-01 | 5.07 | 5.23 | 5.05 | 5.20 | +2.97% | 1.57 | 5.59% |
| 2025-07-31 | 5.05 | 5.15 | 5.02 | 5.05 | -0.59% | 0.91 | 3.30% |
| 2025-07-30 | 5.15 | 5.16 | 5.00 | 5.08 | -1.36% | 0.91 | 3.33% |
| 2025-07-29 | 5.18 | 5.20 | 5.10 | 5.15 | -0.58% | 0.66 | 2.38% |
| 2025-07-28 | 5.18 | 5.20 | 5.09 | 5.18 | +0.78% | 0.88 | 3.16% |
| 2025-07-25 | 5.10 | 5.15 | 5.03 | 5.14 | +0.78% | 0.95 | 3.44% |
| 2025-07-24 | 5.01 | 5.24 | 4.97 | 5.10 | +1.80% | 0.93 | 3.37% |
| 2025-07-23 | 5.03 | 5.07 | 4.98 | 5.01 | -0.99% | 0.79 | 2.89% |