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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.87 | 5.01 | 4.82 | 5.01 | +2.45% | 0.98 | 3.63% |
| 2025-09-15 | 4.98 | 4.98 | 4.83 | 4.89 | -1.41% | 0.94 | 3.55% |
| 2025-09-12 | 5.00 | 5.03 | 4.95 | 4.96 | -0.80% | 0.80 | 2.96% |
| 2025-09-11 | 4.93 | 5.01 | 4.86 | 5.00 | +1.42% | 1.00 | 3.74% |
| 2025-09-10 | 4.88 | 5.03 | 4.88 | 4.93 | +1.65% | 1.12 | 4.14% |
| 2025-09-09 | 4.95 | 4.95 | 4.83 | 4.85 | -2.02% | 0.88 | 3.34% |
| 2025-09-08 | 4.92 | 5.01 | 4.90 | 4.95 | +0.41% | 0.93 | 3.48% |
| 2025-09-05 | 4.83 | 4.95 | 4.73 | 4.93 | +2.49% | 1.02 | 3.87% |
| 2025-09-04 | 4.81 | 4.93 | 4.74 | 4.81 | 0.00% | 1.15 | 4.37% |
| 2025-09-03 | 4.98 | 5.00 | 4.77 | 4.81 | -3.61% | 0.89 | 3.38% |
| 2025-09-02 | 5.17 | 5.17 | 4.84 | 4.99 | -3.29% | 1.74 | 6.46% |
| 2025-09-01 | 5.13 | 5.27 | 5.12 | 5.16 | +0.78% | 1.31 | 4.66% |
| 2025-08-29 | 5.28 | 5.30 | 5.08 | 5.12 | -3.03% | 1.34 | 4.80% |
| 2025-08-28 | 5.24 | 5.35 | 5.00 | 5.28 | +0.38% | 1.43 | 5.09% |
| 2025-08-27 | 5.52 | 5.65 | 5.23 | 5.26 | -4.19% | 1.58 | 5.38% |
| 2025-08-26 | 5.38 | 5.53 | 5.35 | 5.49 | +2.04% | 1.36 | 4.58% |
| 2025-08-25 | 5.49 | 5.49 | 5.34 | 5.38 | -0.92% | 1.00 | 3.40% |
| 2025-08-22 | 5.40 | 5.46 | 5.35 | 5.43 | +0.18% | 0.87 | 2.97% |
| 2025-08-21 | 5.44 | 5.48 | 5.36 | 5.42 | 0.00% | 1.04 | 3.55% |
| 2025-08-20 | 5.37 | 5.43 | 5.29 | 5.42 | +0.74% | 0.88 | 3.02% |