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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.29 | 5.34 | 5.19 | 5.23 | -1.13% | 1.12 | 3.94% |
| 2025-11-18 | 5.41 | 5.41 | 5.25 | 5.29 | -2.22% | 1.25 | 4.32% |
| 2025-11-17 | 5.23 | 5.44 | 5.22 | 5.41 | +3.05% | 1.28 | 4.40% |
| 2025-11-14 | 5.25 | 5.34 | 5.24 | 5.25 | -0.76% | 0.78 | 2.72% |
| 2025-11-13 | 5.25 | 5.32 | 5.17 | 5.29 | +1.73% | 0.98 | 3.44% |
| 2025-11-12 | 5.22 | 5.27 | 5.17 | 5.20 | -0.38% | 0.80 | 2.81% |
| 2025-11-11 | 5.24 | 5.30 | 5.20 | 5.22 | -0.38% | 1.06 | 3.72% |
| 2025-11-10 | 5.13 | 5.33 | 5.13 | 5.24 | +2.75% | 1.61 | 5.63% |
| 2025-11-07 | 5.08 | 5.16 | 5.03 | 5.10 | +0.99% | 1.17 | 4.21% |
| 2025-11-06 | 5.09 | 5.10 | 5.00 | 5.05 | -0.79% | 0.87 | 3.19% |
| 2025-11-05 | 5.02 | 5.13 | 5.02 | 5.09 | 0.00% | 1.08 | 3.90% |
| 2025-11-04 | 4.96 | 5.10 | 4.93 | 5.09 | +2.21% | 1.43 | 5.21% |
| 2025-11-03 | 4.90 | 5.00 | 4.87 | 4.98 | +1.63% | 1.06 | 3.94% |
| 2025-10-31 | 4.78 | 4.93 | 4.75 | 4.90 | +2.51% | 1.06 | 3.99% |
| 2025-10-30 | 4.85 | 4.87 | 4.77 | 4.78 | -1.24% | 0.87 | 3.33% |
| 2025-10-29 | 4.93 | 4.97 | 4.80 | 4.84 | -2.62% | 1.47 | 5.56% |
| 2025-10-28 | 4.81 | 5.10 | 4.75 | 4.97 | +2.69% | 2.06 | 7.62% |
| 2025-10-27 | 4.87 | 4.89 | 4.73 | 4.84 | 0.00% | 0.80 | 3.07% |
| 2025-10-24 | 4.81 | 4.88 | 4.79 | 4.84 | +0.62% | 0.71 | 2.72% |
| 2025-10-23 | 4.76 | 4.82 | 4.69 | 4.81 | +1.05% | 0.69 | 2.68% |