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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.38 | 9.60 | 9.08 | 9.15 | -4.59% | 1.17 | 3.71% |
| 2026-03-20 | 10.09 | 10.09 | 9.58 | 9.59 | -4.00% | 0.88 | 2.67% |
| 2026-03-19 | 10.18 | 10.25 | 9.92 | 9.99 | -3.29% | 0.91 | 2.65% |
| 2026-03-18 | 10.26 | 10.36 | 10.12 | 10.33 | +1.18% | 0.69 | 2.00% |
| 2026-03-17 | 10.51 | 10.57 | 10.19 | 10.21 | -2.67% | 0.89 | 2.53% |
| 2026-03-16 | 10.36 | 10.54 | 10.14 | 10.49 | +0.96% | 1.20 | 3.43% |
| 2026-03-13 | 10.46 | 10.58 | 10.34 | 10.39 | -1.14% | 0.92 | 2.59% |
| 2026-03-12 | 10.85 | 10.88 | 10.41 | 10.51 | -3.13% | 1.50 | 4.20% |
| 2026-03-11 | 11.10 | 11.15 | 10.78 | 10.85 | -2.16% | 1.28 | 3.47% |
| 2026-03-10 | 11.09 | 11.24 | 11.01 | 11.09 | +0.91% | 1.20 | 3.19% |
| 2026-03-09 | 10.70 | 11.04 | 10.63 | 10.99 | +1.20% | 1.66 | 4.53% |
| 2026-03-06 | 10.60 | 10.95 | 10.57 | 10.86 | +1.50% | 1.19 | 3.26% |
| 2026-03-05 | 10.61 | 10.73 | 10.51 | 10.70 | +2.49% | 1.56 | 4.32% |
| 2026-03-04 | 10.17 | 10.50 | 10.10 | 10.44 | +1.06% | 1.36 | 3.86% |
| 2026-03-03 | 11.15 | 11.15 | 10.33 | 10.33 | -7.93% | 2.69 | 7.41% |
| 2026-03-02 | 11.14 | 11.46 | 11.07 | 11.22 | +0.18% | 2.89 | 7.58% |
| 2026-02-27 | 11.09 | 11.22 | 11.05 | 11.20 | +0.45% | 1.54 | 4.06% |
| 2026-02-26 | 11.11 | 11.23 | 11.06 | 11.15 | 0.00% | 1.55 | 4.11% |
| 2026-02-25 | 11.25 | 11.25 | 11.06 | 11.15 | -0.89% | 2.35 | 6.22% |
| 2026-02-24 | 11.03 | 11.44 | 10.85 | 11.25 | +4.17% | 3.54 | 9.36% |