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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.20 | 5.21 | 4.95 | 5.07 | -1.74% | 1.34 | 4.89% |
| 2026-01-15 | 5.22 | 5.22 | 5.04 | 5.16 | -1.15% | 1.63 | 5.84% |
| 2026-01-14 | 5.13 | 5.33 | 5.11 | 5.22 | +1.95% | 2.35 | 8.28% |
| 2026-01-13 | 5.16 | 5.26 | 5.05 | 5.12 | -1.35% | 1.85 | 6.61% |
| 2026-01-12 | 4.95 | 5.30 | 4.94 | 5.19 | +5.27% | 2.16 | 7.78% |
| 2026-01-09 | 4.71 | 4.95 | 4.70 | 4.93 | +4.23% | 1.54 | 5.82% |
| 2026-01-08 | 4.61 | 4.75 | 4.60 | 4.73 | +2.16% | 0.93 | 3.64% |
| 2026-01-07 | 4.71 | 4.72 | 4.59 | 4.63 | -1.91% | 0.85 | 3.36% |
| 2026-01-06 | 4.75 | 4.79 | 4.70 | 4.72 | -0.63% | 0.96 | 3.70% |
| 2026-01-05 | 4.64 | 4.76 | 4.61 | 4.75 | +3.04% | 0.94 | 3.68% |
| 2025-12-31 | 4.59 | 4.64 | 4.51 | 4.61 | +0.44% | 0.66 | 2.64% |
| 2025-12-30 | 4.67 | 4.69 | 4.56 | 4.59 | -1.71% | 0.65 | 2.58% |
| 2025-12-29 | 4.70 | 4.74 | 4.63 | 4.67 | -0.85% | 0.91 | 3.58% |
| 2025-12-26 | 4.75 | 4.81 | 4.71 | 4.71 | -0.21% | 0.72 | 2.77% |
| 2025-12-25 | 4.67 | 4.75 | 4.64 | 4.72 | +1.51% | 0.56 | 2.19% |
| 2025-12-24 | 4.59 | 4.68 | 4.57 | 4.65 | +1.09% | 0.48 | 1.88% |
| 2025-12-23 | 4.75 | 4.77 | 4.58 | 4.60 | -2.75% | 0.71 | 2.83% |
| 2025-12-22 | 4.65 | 4.85 | 4.63 | 4.73 | +1.72% | 1.06 | 4.11% |
| 2025-12-19 | 4.62 | 4.68 | 4.58 | 4.65 | +0.87% | 0.71 | 2.84% |
| 2025-12-18 | 4.45 | 4.69 | 4.43 | 4.61 | +2.90% | 0.99 | 3.94% |