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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.75 | 4.80 | 4.71 | 4.76 | +0.21% | 0.54 | 2.10% |
| 2025-10-21 | 4.71 | 4.76 | 4.63 | 4.75 | +1.93% | 0.89 | 3.45% |
| 2025-10-20 | 4.58 | 4.72 | 4.53 | 4.66 | +2.87% | 0.98 | 3.88% |
| 2025-10-17 | 4.61 | 4.66 | 4.51 | 4.53 | -1.95% | 0.60 | 2.41% |
| 2025-10-16 | 4.70 | 4.70 | 4.57 | 4.62 | -1.28% | 0.65 | 2.60% |
| 2025-10-15 | 4.63 | 4.69 | 4.57 | 4.68 | +1.96% | 0.83 | 3.28% |
| 2025-10-14 | 4.68 | 4.75 | 4.56 | 4.59 | -1.29% | 0.80 | 3.17% |
| 2025-10-13 | 4.48 | 4.66 | 4.35 | 4.65 | +0.22% | 0.95 | 3.83% |
| 2025-10-10 | 4.64 | 4.71 | 4.59 | 4.64 | -0.22% | 0.74 | 2.92% |
| 2025-10-09 | 4.72 | 4.76 | 4.64 | 4.65 | -1.27% | 0.69 | 2.70% |
| 2025-09-30 | 4.73 | 4.79 | 4.70 | 4.71 | -0.42% | 0.56 | 2.18% |
| 2025-09-29 | 4.66 | 4.74 | 4.58 | 4.73 | +1.07% | 0.78 | 3.06% |
| 2025-09-26 | 4.67 | 4.78 | 4.58 | 4.68 | +0.43% | 0.80 | 3.15% |
| 2025-09-25 | 4.76 | 4.82 | 4.64 | 4.66 | -2.51% | 0.92 | 3.60% |
| 2025-09-24 | 4.57 | 4.80 | 4.53 | 4.78 | +4.60% | 1.21 | 4.75% |
| 2025-09-23 | 4.67 | 4.70 | 4.46 | 4.57 | -2.97% | 0.96 | 3.91% |
| 2025-09-22 | 4.69 | 4.74 | 4.64 | 4.71 | +0.21% | 0.59 | 2.30% |
| 2025-09-19 | 4.85 | 4.88 | 4.66 | 4.70 | -3.09% | 1.01 | 3.93% |
| 2025-09-18 | 4.97 | 5.02 | 4.81 | 4.85 | -2.61% | 1.03 | 3.86% |
| 2025-09-17 | 5.01 | 5.04 | 4.93 | 4.98 | -0.60% | 0.80 | 2.94% |