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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.06 | 4.07 | 3.98 | 4.02 | -1.47% | 0.49 | 2.24% |
| 2026-04-20 | 4.07 | 4.08 | 4.03 | 4.08 | +0.25% | 0.52 | 2.32% |
| 2026-04-17 | 4.17 | 4.17 | 4.03 | 4.07 | -2.40% | 0.58 | 2.58% |
| 2026-04-16 | 4.06 | 4.19 | 4.04 | 4.17 | +2.71% | 0.60 | 2.65% |
| 2026-04-15 | 4.13 | 4.15 | 4.05 | 4.06 | -1.46% | 0.55 | 2.46% |
| 2026-04-14 | 4.18 | 4.25 | 4.05 | 4.12 | -0.72% | 0.59 | 2.61% |
| 2026-04-13 | 4.10 | 4.16 | 4.09 | 4.15 | +0.24% | 0.50 | 2.19% |
| 2026-04-10 | 4.16 | 4.20 | 4.12 | 4.14 | +0.73% | 0.45 | 2.00% |
| 2026-04-09 | 4.25 | 4.28 | 4.09 | 4.11 | -3.97% | 0.65 | 2.86% |
| 2026-04-08 | 4.14 | 4.29 | 4.12 | 4.28 | +5.94% | 0.68 | 2.94% |
| 2026-04-07 | 3.93 | 4.05 | 3.92 | 4.04 | +2.80% | 0.65 | 2.97% |
| 2026-04-03 | 4.18 | 4.18 | 3.92 | 3.93 | -5.30% | 0.72 | 3.31% |
| 2026-04-02 | 4.23 | 4.26 | 4.10 | 4.15 | -2.12% | 0.52 | 2.29% |
| 2026-04-01 | 4.30 | 4.32 | 4.18 | 4.24 | +0.71% | 0.60 | 2.59% |
| 2026-03-31 | 4.33 | 4.38 | 4.20 | 4.21 | -2.77% | 0.52 | 2.22% |
| 2026-03-30 | 4.21 | 4.33 | 4.15 | 4.33 | +1.41% | 0.58 | 2.50% |
| 2026-03-27 | 4.15 | 4.28 | 4.13 | 4.27 | +2.15% | 0.49 | 2.10% |
| 2026-03-26 | 4.29 | 4.34 | 4.14 | 4.18 | -2.34% | 0.64 | 2.75% |
| 2026-03-25 | 4.23 | 4.31 | 4.21 | 4.28 | +1.66% | 0.82 | 3.50% |
| 2026-03-24 | 4.09 | 4.24 | 3.97 | 4.21 | +4.73% | 1.07 | 4.77% |