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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.14 | 5.16 | 5.02 | 5.06 | -1.17% | 0.90 | 3.29% |
| 2025-07-21 | 5.10 | 5.16 | 5.05 | 5.12 | +0.20% | 0.69 | 2.50% |
| 2025-07-18 | 5.06 | 5.15 | 5.04 | 5.11 | +0.99% | 1.00 | 3.64% |
| 2025-07-17 | 5.00 | 5.07 | 4.95 | 5.06 | +1.20% | 0.80 | 2.92% |
| 2025-07-16 | 4.96 | 5.05 | 4.93 | 5.00 | +1.01% | 0.92 | 3.40% |
| 2025-07-15 | 5.00 | 5.02 | 4.82 | 4.95 | -1.20% | 1.09 | 4.09% |
| 2025-07-14 | 5.01 | 5.05 | 4.95 | 5.01 | 0.00% | 0.71 | 2.60% |
| 2025-07-11 | 5.03 | 5.05 | 4.95 | 5.01 | -0.40% | 0.76 | 2.80% |
| 2025-07-10 | 5.00 | 5.08 | 4.98 | 5.03 | +0.40% | 0.74 | 2.71% |
| 2025-07-09 | 5.01 | 5.06 | 4.98 | 5.01 | -0.40% | 0.72 | 2.66% |
| 2025-07-08 | 4.96 | 5.06 | 4.94 | 5.03 | +1.62% | 0.95 | 3.51% |
| 2025-07-07 | 4.90 | 4.98 | 4.87 | 4.95 | +0.81% | 0.86 | 3.20% |
| 2025-07-04 | 4.90 | 4.95 | 4.83 | 4.91 | 0.00% | 0.91 | 3.41% |
| 2025-07-03 | 4.88 | 5.03 | 4.86 | 4.91 | +0.20% | 1.05 | 3.91% |
| 2025-07-02 | 4.93 | 4.96 | 4.82 | 4.90 | +0.20% | 1.09 | 4.12% |
| 2025-07-01 | 4.88 | 4.97 | 4.84 | 4.89 | +0.20% | 0.85 | 3.22% |
| 2025-06-30 | 4.87 | 4.92 | 4.83 | 4.88 | +0.62% | 0.80 | 3.03% |
| 2025-06-27 | 4.83 | 4.92 | 4.81 | 4.85 | +0.41% | 0.89 | 3.37% |
| 2025-06-26 | 4.78 | 4.86 | 4.77 | 4.83 | +0.84% | 0.93 | 3.56% |
| 2025-06-25 | 4.76 | 4.79 | 4.71 | 4.79 | +0.42% | 0.74 | 2.86% |