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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.94 | 5.03 | 4.92 | 4.95 | -0.20% | 0.84 | 3.08% |
| 2026-02-12 | 5.00 | 5.00 | 4.88 | 4.96 | -0.20% | 0.89 | 3.28% |
| 2026-02-11 | 5.00 | 5.02 | 4.94 | 4.97 | -0.20% | 0.73 | 2.69% |
| 2026-02-10 | 4.90 | 5.03 | 4.87 | 4.98 | +2.05% | 1.04 | 3.82% |
| 2026-02-09 | 4.79 | 4.89 | 4.76 | 4.88 | +3.17% | 0.84 | 3.16% |
| 2026-02-06 | 4.71 | 4.79 | 4.66 | 4.73 | +0.42% | 0.80 | 3.10% |
| 2026-02-05 | 4.71 | 4.80 | 4.68 | 4.71 | -0.42% | 0.81 | 3.13% |
| 2026-02-04 | 4.67 | 4.74 | 4.64 | 4.73 | +0.85% | 0.79 | 3.07% |
| 2026-02-03 | 4.71 | 4.76 | 4.61 | 4.69 | +1.30% | 1.21 | 4.74% |
| 2026-02-02 | 4.69 | 4.77 | 4.61 | 4.63 | -1.28% | 0.99 | 3.88% |
| 2026-01-30 | 4.69 | 4.75 | 4.63 | 4.69 | -0.42% | 0.92 | 3.59% |
| 2026-01-29 | 4.77 | 4.94 | 4.67 | 4.71 | -5.04% | 1.82 | 6.96% |
| 2026-01-28 | 5.05 | 5.10 | 4.94 | 4.96 | -1.59% | 0.85 | 3.12% |
| 2026-01-27 | 5.06 | 5.11 | 4.90 | 5.04 | -0.59% | 0.91 | 3.36% |
| 2026-01-26 | 5.18 | 5.21 | 4.99 | 5.07 | -2.31% | 1.08 | 3.90% |
| 2026-01-23 | 5.14 | 5.21 | 5.10 | 5.19 | +1.17% | 0.89 | 3.15% |
| 2026-01-22 | 5.12 | 5.16 | 5.06 | 5.13 | +0.59% | 0.89 | 3.20% |
| 2026-01-21 | 5.08 | 5.13 | 5.05 | 5.10 | -0.20% | 0.72 | 2.61% |
| 2026-01-20 | 5.11 | 5.22 | 5.06 | 5.11 | 0.00% | 1.11 | 3.97% |
| 2026-01-19 | 5.05 | 5.20 | 5.01 | 5.11 | +0.79% | 1.03 | 3.70% |