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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.85 | 9.85 | 9.58 | 9.65 | -1.63% | 0.61 | 1.84% |
| 2026-04-20 | 9.72 | 9.87 | 9.63 | 9.81 | +1.66% | 0.67 | 1.99% |
| 2026-04-17 | 9.63 | 9.74 | 9.51 | 9.65 | -0.21% | 0.70 | 2.13% |
| 2026-04-16 | 9.66 | 9.70 | 9.51 | 9.67 | 0.00% | 0.71 | 2.16% |
| 2026-04-15 | 9.75 | 9.75 | 9.60 | 9.67 | +0.21% | 0.67 | 2.02% |
| 2026-04-14 | 9.76 | 9.76 | 9.52 | 9.65 | -0.10% | 0.76 | 2.30% |
| 2026-04-13 | 9.75 | 9.87 | 9.55 | 9.66 | -1.33% | 0.86 | 2.60% |
| 2026-04-10 | 9.65 | 10.00 | 9.62 | 9.79 | +1.77% | 1.19 | 3.51% |
| 2026-04-09 | 9.45 | 9.64 | 9.40 | 9.62 | +0.21% | 0.85 | 2.61% |
| 2026-04-08 | 9.40 | 9.60 | 9.40 | 9.60 | +4.12% | 0.56 | 1.72% |
| 2026-04-07 | 9.08 | 9.28 | 9.08 | 9.22 | +1.99% | 0.55 | 1.74% |
| 2026-04-03 | 9.30 | 9.32 | 9.02 | 9.04 | -2.59% | 0.65 | 2.09% |
| 2026-04-02 | 9.53 | 9.53 | 9.22 | 9.28 | -2.52% | 0.58 | 1.80% |
| 2026-04-01 | 9.63 | 9.66 | 9.43 | 9.52 | +0.85% | 0.50 | 1.53% |
| 2026-03-31 | 9.55 | 9.75 | 9.44 | 9.44 | -1.05% | 0.70 | 2.12% |
| 2026-03-30 | 9.33 | 9.57 | 9.28 | 9.54 | 0.00% | 0.50 | 1.54% |
| 2026-03-27 | 9.24 | 9.56 | 9.17 | 9.54 | +1.38% | 0.48 | 1.49% |
| 2026-03-26 | 9.66 | 9.70 | 9.35 | 9.41 | -2.49% | 0.64 | 1.95% |
| 2026-03-25 | 9.49 | 9.70 | 9.48 | 9.65 | +0.73% | 0.75 | 2.28% |
| 2026-03-24 | 9.40 | 9.58 | 9.22 | 9.58 | +4.70% | 0.95 | 2.97% |