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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.13 | 9.27 | 8.82 | 9.12 | -1.94% | 4.34 | 14.17% |
| 2025-06-23 | 8.98 | 9.32 | 8.98 | 9.30 | +3.56% | 3.42 | 10.96% |
| 2025-06-20 | 9.20 | 9.33 | 8.95 | 8.98 | -5.27% | 4.03 | 13.09% |
| 2025-06-19 | 9.85 | 9.96 | 9.23 | 9.48 | -7.06% | 7.04 | 21.75% |
| 2025-06-18 | 9.52 | 10.53 | 9.52 | 10.20 | +5.92% | 9.50 | 27.65% |
| 2025-06-17 | 9.85 | 9.97 | 9.52 | 9.63 | -4.27% | 6.16 | 18.78% |
| 2025-06-16 | 9.85 | 10.41 | 9.42 | 10.06 | 0.00% | 8.16 | 24.23% |
| 2025-06-13 | 9.50 | 10.67 | 9.38 | 10.06 | +8.29% | 10.43 | 31.14% |
| 2025-06-12 | 9.50 | 9.51 | 9.21 | 9.29 | -4.52% | 5.35 | 16.93% |
| 2025-06-11 | 9.12 | 9.97 | 8.89 | 9.73 | +4.62% | 8.47 | 26.36% |
| 2025-06-10 | 9.20 | 9.44 | 9.05 | 9.30 | -2.62% | 6.49 | 20.85% |
| 2025-06-09 | 8.92 | 9.81 | 8.92 | 9.55 | +5.64% | 9.00 | 28.11% |
| 2025-06-06 | 8.75 | 10.00 | 8.73 | 9.04 | +8.26% | 9.64 | 30.71% |
| 2025-06-05 | 8.30 | 8.43 | 8.21 | 8.35 | +0.36% | 2.03 | 7.22% |
| 2025-06-04 | 8.34 | 8.45 | 8.29 | 8.32 | -0.71% | 1.93 | 6.75% |
| 2025-06-03 | 8.35 | 8.56 | 8.33 | 8.38 | +1.56% | 2.78 | 9.63% |
| 2025-05-30 | 8.35 | 8.38 | 8.16 | 8.25 | -1.65% | 1.82 | 6.42% |
| 2025-05-29 | 8.28 | 8.41 | 8.18 | 8.39 | +2.29% | 2.22 | 7.80% |
| 2025-05-28 | 8.43 | 8.49 | 8.17 | 8.20 | -3.49% | 2.86 | 10.10% |
| 2025-05-27 | 8.54 | 8.66 | 8.42 | 8.50 | -0.46% | 2.70 | 9.28% |