华伍股份 sz.300095
10.18
+2.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.09 | 10.25 | 9.82 | 10.18 | +2.00% | 1.15 | 3.57% |
| 2026-05-21 | 10.49 | 10.50 | 9.96 | 9.98 | -3.57% | 1.42 | 4.35% |
| 2026-05-20 | 10.50 | 10.60 | 10.27 | 10.35 | -2.91% | 1.31 | 3.97% |
| 2026-05-19 | 10.88 | 10.88 | 10.41 | 10.66 | -0.47% | 1.41 | 4.18% |
| 2026-05-18 | 10.80 | 10.97 | 10.64 | 10.71 | -2.01% | 1.90 | 5.55% |
| 2026-05-15 | 10.83 | 11.08 | 10.80 | 10.93 | +1.02% | 2.08 | 5.99% |
| 2026-05-14 | 10.99 | 11.05 | 10.78 | 10.82 | -1.81% | 2.16 | 6.24% |
| 2026-05-13 | 11.17 | 11.22 | 10.83 | 11.02 | -1.25% | 2.88 | 8.21% |
| 2026-05-12 | 11.06 | 11.55 | 10.95 | 11.16 | -0.09% | 4.02 | 11.23% |
| 2026-05-11 | 11.27 | 11.97 | 11.02 | 11.17 | +1.09% | 5.67 | 15.72% |
| 2026-05-08 | 10.04 | 11.47 | 9.99 | 11.05 | +10.72% | 5.47 | 15.91% |
| 2026-05-07 | 9.92 | 10.08 | 9.90 | 9.98 | +0.50% | 0.82 | 2.45% |
| 2026-05-06 | 9.95 | 10.02 | 9.88 | 9.93 | +0.91% | 1.15 | 3.42% |
| 2026-04-30 | 9.60 | 9.90 | 9.56 | 9.84 | +1.97% | 1.18 | 3.59% |
| 2026-04-29 | 9.24 | 9.75 | 9.24 | 9.65 | +3.99% | 1.28 | 3.97% |
| 2026-04-28 | 9.50 | 9.56 | 9.21 | 9.28 | -2.93% | 0.65 | 2.06% |
| 2026-04-27 | 9.40 | 9.58 | 9.16 | 9.56 | +1.92% | 0.73 | 2.29% |
| 2026-04-24 | 9.47 | 9.47 | 9.25 | 9.38 | -1.16% | 0.70 | 2.21% |
| 2026-04-23 | 9.66 | 9.72 | 9.46 | 9.49 | -1.45% | 0.65 | 2.01% |
| 2026-04-22 | 9.58 | 9.69 | 9.52 | 9.63 | -0.21% | 0.53 | 1.60% |