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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.67 | 10.89 | 10.66 | 10.80 | +1.31% | 1.18 | 3.21% |
| 2026-02-12 | 10.69 | 10.81 | 10.54 | 10.66 | -0.28% | 1.01 | 2.78% |
| 2026-02-11 | 10.82 | 10.88 | 10.69 | 10.69 | -1.38% | 1.03 | 2.81% |
| 2026-02-10 | 10.97 | 10.97 | 10.69 | 10.84 | -1.19% | 1.41 | 3.85% |
| 2026-02-09 | 10.92 | 11.01 | 10.84 | 10.97 | +1.67% | 1.91 | 5.16% |
| 2026-02-06 | 10.65 | 10.94 | 10.56 | 10.79 | +0.37% | 1.63 | 4.48% |
| 2026-02-05 | 10.85 | 11.02 | 10.75 | 10.75 | -2.09% | 1.89 | 5.16% |
| 2026-02-04 | 10.65 | 11.45 | 10.61 | 10.98 | +3.20% | 3.68 | 9.79% |
| 2026-02-03 | 10.44 | 10.65 | 10.34 | 10.64 | +3.20% | 1.67 | 4.66% |
| 2026-02-02 | 10.23 | 10.55 | 10.21 | 10.31 | +0.78% | 1.53 | 4.36% |
| 2026-01-30 | 10.28 | 10.44 | 10.04 | 10.23 | -1.63% | 1.92 | 5.54% |
| 2026-01-29 | 10.37 | 10.78 | 10.16 | 10.40 | -4.24% | 3.20 | 9.02% |
| 2026-01-28 | 11.18 | 11.24 | 10.82 | 10.86 | -3.04% | 2.26 | 6.08% |
| 2026-01-27 | 11.26 | 11.42 | 10.88 | 11.20 | -0.89% | 2.31 | 6.15% |
| 2026-01-26 | 12.00 | 12.00 | 11.12 | 11.30 | -5.68% | 3.92 | 10.10% |
| 2026-01-23 | 11.63 | 11.98 | 11.50 | 11.98 | +2.39% | 3.95 | 9.81% |
| 2026-01-22 | 11.30 | 11.88 | 11.30 | 11.70 | +4.09% | 3.50 | 8.85% |
| 2026-01-21 | 11.32 | 11.50 | 11.15 | 11.24 | -2.01% | 2.65 | 6.91% |
| 2026-01-20 | 12.01 | 12.08 | 11.36 | 11.47 | -5.21% | 4.49 | 11.42% |
| 2026-01-19 | 11.66 | 12.21 | 11.45 | 12.10 | +2.98% | 4.56 | 11.28% |