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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.57 | 4.58 | 4.36 | 4.48 | -1.97% | 1.01 | 4.16% |
| 2025-12-16 | 4.65 | 4.66 | 4.53 | 4.57 | -1.93% | 0.67 | 2.70% |
| 2025-12-15 | 4.64 | 4.75 | 4.54 | 4.66 | -0.21% | 1.11 | 4.35% |
| 2025-12-12 | 4.76 | 4.81 | 4.66 | 4.67 | -1.68% | 0.89 | 3.46% |
| 2025-12-11 | 4.91 | 4.97 | 4.74 | 4.75 | -4.04% | 1.17 | 4.45% |
| 2025-12-10 | 5.06 | 5.09 | 4.93 | 4.95 | -2.17% | 1.01 | 3.73% |
| 2025-12-09 | 5.10 | 5.17 | 5.06 | 5.06 | -1.36% | 0.64 | 2.29% |
| 2025-12-08 | 4.99 | 5.22 | 4.97 | 5.13 | +3.22% | 1.21 | 4.33% |
| 2025-12-05 | 4.98 | 4.99 | 4.87 | 4.97 | +0.20% | 0.82 | 3.07% |
| 2025-12-04 | 5.08 | 5.10 | 4.91 | 4.96 | -2.36% | 0.88 | 3.26% |
| 2025-12-03 | 5.23 | 5.23 | 5.03 | 5.08 | -2.68% | 0.78 | 2.82% |
| 2025-12-02 | 5.19 | 5.25 | 5.15 | 5.22 | 0.00% | 0.81 | 2.86% |
| 2025-12-01 | 5.29 | 5.33 | 5.20 | 5.22 | -1.69% | 1.00 | 3.51% |
| 2025-11-28 | 5.28 | 5.32 | 5.19 | 5.31 | +1.14% | 0.88 | 3.07% |
| 2025-11-27 | 5.24 | 5.29 | 5.16 | 5.25 | +0.77% | 0.83 | 2.92% |
| 2025-11-26 | 5.28 | 5.32 | 5.20 | 5.21 | -0.95% | 1.23 | 4.29% |
| 2025-11-25 | 5.20 | 5.30 | 5.17 | 5.26 | +1.54% | 1.00 | 3.51% |
| 2025-11-24 | 5.00 | 5.23 | 4.96 | 5.18 | +4.44% | 1.23 | 4.45% |
| 2025-11-21 | 5.13 | 5.25 | 4.90 | 4.96 | -4.25% | 1.28 | 4.68% |
| 2025-11-20 | 5.29 | 5.29 | 5.12 | 5.18 | -0.96% | 1.03 | 3.65% |