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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.32 | 8.56 | 8.14 | 8.54 | +2.98% | 3.14 | 10.94% |
| 2025-05-23 | 8.40 | 8.73 | 8.28 | 8.29 | -4.01% | 4.07 | 14.03% |
| 2025-05-22 | 8.51 | 8.99 | 8.41 | 8.64 | +3.44% | 6.66 | 22.40% |
| 2025-05-21 | 8.49 | 8.53 | 8.30 | 8.35 | -1.40% | 3.25 | 11.35% |
| 2025-05-20 | 8.85 | 8.90 | 8.37 | 8.47 | -5.20% | 6.04 | 20.71% |
| 2025-05-19 | 9.49 | 9.51 | 8.80 | 8.93 | -3.11% | 5.85 | 18.83% |
| 2025-05-16 | 8.80 | 9.54 | 8.76 | 9.22 | 0.00% | 7.54 | 24.01% |
| 2025-05-15 | 8.85 | 9.32 | 8.73 | 9.22 | +2.42% | 8.24 | 26.46% |
| 2025-05-14 | 9.49 | 9.60 | 8.89 | 9.00 | -3.40% | 8.75 | 27.94% |
| 2025-05-13 | 10.19 | 10.29 | 9.27 | 9.32 | -11.88% | 12.20 | 36.50% |
| 2025-05-12 | 9.01 | 10.93 | 8.72 | 10.58 | +9.64% | 16.20 | 47.07% |
| 2025-05-09 | 10.47 | 11.37 | 9.48 | 9.65 | +0.10% | 18.73 | 52.18% |
| 2025-05-08 | 8.82 | 9.64 | 8.78 | 9.64 | +19.95% | 10.16 | 32.18% |
| 2025-05-07 | 6.77 | 8.03 | 6.74 | 8.03 | +19.94% | 5.76 | 21.63% |
| 2025-05-06 | 6.55 | 6.71 | 6.53 | 6.70 | +3.36% | 0.38 | 1.66% |