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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.93 | 10.93 | 10.69 | 10.84 | -1.00% | 2.71 | 7.42% |
| 2025-08-18 | 10.75 | 10.96 | 10.70 | 10.95 | +2.43% | 2.92 | 7.91% |
| 2025-08-15 | 10.65 | 10.71 | 10.57 | 10.69 | +0.38% | 2.30 | 6.37% |
| 2025-08-14 | 11.18 | 11.18 | 10.59 | 10.65 | -5.08% | 4.82 | 13.24% |
| 2025-08-13 | 11.15 | 11.39 | 11.11 | 11.22 | +1.08% | 3.38 | 8.88% |
| 2025-08-12 | 11.30 | 11.37 | 11.00 | 11.10 | -1.94% | 3.11 | 8.27% |
| 2025-08-11 | 11.35 | 11.40 | 11.20 | 11.32 | +0.09% | 3.18 | 8.29% |
| 2025-08-08 | 11.60 | 11.68 | 11.31 | 11.31 | -3.91% | 4.10 | 10.54% |
| 2025-08-07 | 11.50 | 11.98 | 11.21 | 11.77 | +0.68% | 7.06 | 18.09% |
| 2025-08-06 | 11.14 | 11.80 | 11.07 | 11.69 | +4.94% | 7.82 | 19.98% |
| 2025-08-05 | 10.97 | 11.33 | 10.91 | 11.14 | +1.55% | 4.73 | 12.56% |
| 2025-08-04 | 10.50 | 11.13 | 10.43 | 10.97 | +3.30% | 4.35 | 11.76% |
| 2025-08-01 | 11.01 | 11.03 | 10.61 | 10.62 | -3.98% | 3.50 | 9.65% |
| 2025-07-31 | 10.85 | 11.12 | 10.76 | 11.06 | +1.94% | 5.74 | 15.40% |
| 2025-07-30 | 10.81 | 11.01 | 10.46 | 10.85 | -0.55% | 5.12 | 14.08% |
| 2025-07-29 | 11.01 | 11.13 | 10.71 | 10.91 | -1.00% | 4.86 | 13.18% |
| 2025-07-28 | 10.98 | 11.17 | 10.89 | 11.02 | +1.10% | 4.25 | 11.37% |
| 2025-07-25 | 11.31 | 11.39 | 10.85 | 10.90 | -5.05% | 6.15 | 16.52% |
| 2025-07-24 | 11.04 | 11.65 | 10.99 | 11.48 | +2.23% | 8.73 | 22.76% |
| 2025-07-23 | 12.49 | 12.49 | 11.23 | 11.23 | -11.78% | 14.80 | 37.36% |