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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.81 | 12.73 | 10.69 | 12.73 | +19.98% | 10.96 | 27.97% |
| 2025-07-21 | 10.60 | 10.77 | 10.26 | 10.61 | +3.82% | 7.21 | 21.43% |
| 2025-07-18 | 9.99 | 10.50 | 9.73 | 10.22 | +3.13% | 6.91 | 21.37% |
| 2025-07-17 | 9.65 | 9.98 | 9.41 | 9.91 | +1.75% | 4.46 | 14.36% |
| 2025-07-16 | 9.90 | 10.35 | 9.66 | 9.74 | +2.74% | 5.44 | 17.08% |
| 2025-07-15 | 9.80 | 9.86 | 9.33 | 9.48 | -4.05% | 3.36 | 11.05% |
| 2025-07-14 | 10.00 | 10.02 | 9.80 | 9.88 | -1.10% | 3.11 | 9.89% |
| 2025-07-11 | 9.42 | 10.12 | 9.37 | 9.99 | +6.84% | 5.79 | 18.53% |
| 2025-07-10 | 9.46 | 9.53 | 9.18 | 9.35 | -2.09% | 2.87 | 9.65% |
| 2025-07-09 | 9.73 | 9.98 | 9.52 | 9.55 | -1.95% | 3.51 | 11.23% |
| 2025-07-08 | 9.77 | 9.82 | 9.58 | 9.74 | +1.67% | 2.78 | 8.98% |
| 2025-07-07 | 9.57 | 9.64 | 9.46 | 9.58 | 0.00% | 2.13 | 6.97% |
| 2025-07-04 | 9.83 | 9.86 | 9.54 | 9.58 | -2.64% | 3.71 | 12.05% |
| 2025-07-03 | 10.20 | 10.39 | 9.78 | 9.84 | -4.74% | 6.09 | 19.14% |
| 2025-07-02 | 10.05 | 11.27 | 9.91 | 10.33 | +3.61% | 9.12 | 27.34% |
| 2025-07-01 | 10.30 | 10.41 | 9.92 | 9.97 | -3.76% | 7.02 | 21.80% |
| 2025-06-30 | 9.56 | 10.50 | 9.48 | 10.36 | +9.40% | 8.58 | 26.42% |
| 2025-06-27 | 9.49 | 9.73 | 9.41 | 9.47 | -1.66% | 4.27 | 14.00% |
| 2025-06-26 | 9.33 | 9.88 | 9.22 | 9.63 | +3.33% | 6.54 | 20.03% |
| 2025-06-25 | 9.12 | 9.47 | 9.03 | 9.32 | +2.19% | 4.74 | 15.03% |