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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.64 | 4.77 | 4.64 | 4.77 | +2.36% | 0.93 | 3.61% |
| 2025-06-23 | 4.45 | 4.68 | 4.42 | 4.66 | +4.02% | 1.01 | 4.05% |
| 2025-06-20 | 4.55 | 4.58 | 4.41 | 4.48 | -1.97% | 0.81 | 3.32% |
| 2025-06-19 | 4.76 | 4.78 | 4.54 | 4.57 | -3.18% | 1.15 | 4.58% |
| 2025-06-18 | 4.61 | 4.72 | 4.56 | 4.72 | +2.16% | 1.26 | 5.00% |
| 2025-06-17 | 4.60 | 4.65 | 4.57 | 4.62 | +0.43% | 0.65 | 2.59% |
| 2025-06-16 | 4.50 | 4.64 | 4.50 | 4.60 | +1.55% | 0.71 | 2.83% |
| 2025-06-13 | 4.65 | 4.65 | 4.50 | 4.53 | -2.58% | 0.72 | 2.91% |
| 2025-06-12 | 4.59 | 4.68 | 4.56 | 4.65 | +0.87% | 0.66 | 2.63% |
| 2025-06-11 | 4.58 | 4.67 | 4.58 | 4.61 | +0.66% | 0.58 | 2.33% |
| 2025-06-10 | 4.63 | 4.66 | 4.51 | 4.58 | -1.29% | 0.72 | 2.92% |
| 2025-06-09 | 4.59 | 4.65 | 4.54 | 4.64 | +1.53% | 0.86 | 3.43% |
| 2025-06-06 | 4.57 | 4.58 | 4.50 | 4.57 | +0.44% | 0.70 | 2.83% |
| 2025-06-05 | 4.47 | 4.57 | 4.44 | 4.55 | +2.48% | 1.06 | 4.34% |
| 2025-06-04 | 4.45 | 4.50 | 4.42 | 4.44 | -0.22% | 0.63 | 2.60% |
| 2025-06-03 | 4.40 | 4.54 | 4.40 | 4.45 | +0.45% | 0.85 | 3.48% |
| 2025-05-30 | 4.54 | 4.57 | 4.41 | 4.43 | -2.85% | 0.75 | 3.09% |
| 2025-05-29 | 4.40 | 4.58 | 4.38 | 4.56 | +3.87% | 1.06 | 4.34% |
| 2025-05-28 | 4.46 | 4.53 | 4.36 | 4.39 | -1.13% | 0.73 | 3.05% |
| 2025-05-27 | 4.52 | 4.52 | 4.41 | 4.44 | -1.55% | 0.68 | 2.82% |