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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.23 | 4.23 | 3.92 | 4.02 | -7.16% | 1.16 | 5.17% |
| 2026-03-20 | 4.63 | 4.65 | 4.30 | 4.33 | -5.87% | 1.13 | 4.67% |
| 2026-03-19 | 4.68 | 4.70 | 4.58 | 4.60 | -2.54% | 0.52 | 2.03% |
| 2026-03-18 | 4.61 | 4.73 | 4.57 | 4.72 | +2.83% | 0.62 | 2.43% |
| 2026-03-17 | 4.72 | 4.75 | 4.57 | 4.59 | -2.34% | 0.66 | 2.59% |
| 2026-03-16 | 4.68 | 4.74 | 4.61 | 4.70 | +1.08% | 0.68 | 2.63% |
| 2026-03-13 | 4.68 | 4.75 | 4.62 | 4.65 | -0.85% | 0.67 | 2.63% |
| 2026-03-12 | 4.82 | 4.84 | 4.67 | 4.69 | -2.49% | 0.67 | 2.58% |
| 2026-03-11 | 4.82 | 4.88 | 4.78 | 4.81 | -0.82% | 0.74 | 2.79% |
| 2026-03-10 | 4.76 | 4.88 | 4.75 | 4.85 | +3.41% | 0.98 | 3.70% |
| 2026-03-09 | 4.71 | 4.74 | 4.61 | 4.69 | -1.68% | 0.76 | 2.98% |
| 2026-03-06 | 4.63 | 4.77 | 4.58 | 4.77 | +3.47% | 0.70 | 2.72% |
| 2026-03-05 | 4.55 | 4.70 | 4.54 | 4.61 | +3.36% | 0.92 | 3.64% |
| 2026-03-04 | 4.44 | 4.50 | 4.38 | 4.46 | -0.45% | 0.83 | 3.42% |
| 2026-03-03 | 4.73 | 4.78 | 4.46 | 4.48 | -5.29% | 1.07 | 4.22% |
| 2026-03-02 | 4.90 | 4.95 | 4.72 | 4.73 | -4.64% | 0.92 | 3.48% |
| 2026-02-27 | 4.97 | 4.99 | 4.92 | 4.96 | 0.00% | 0.56 | 2.05% |
| 2026-02-26 | 5.00 | 5.03 | 4.94 | 4.96 | -0.40% | 0.57 | 2.09% |
| 2026-02-25 | 5.02 | 5.06 | 4.96 | 4.98 | -0.80% | 0.69 | 2.50% |
| 2026-02-24 | 5.02 | 5.05 | 4.94 | 5.02 | +1.41% | 0.93 | 3.40% |