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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.50 | 12.13 | 11.36 | 11.75 | +2.98% | 4.53 | 11.42% |
| 2026-01-15 | 11.74 | 11.87 | 11.22 | 11.41 | -4.12% | 4.09 | 10.53% |
| 2026-01-14 | 11.97 | 12.34 | 11.67 | 11.90 | -0.42% | 6.16 | 15.16% |
| 2026-01-13 | 12.82 | 12.82 | 11.93 | 11.95 | -9.19% | 8.14 | 19.80% |
| 2026-01-12 | 12.74 | 13.30 | 12.42 | 13.16 | +6.65% | 10.80 | 24.93% |
| 2026-01-09 | 12.25 | 12.85 | 12.17 | 12.34 | +2.75% | 9.58 | 22.77% |
| 2026-01-08 | 11.38 | 12.19 | 11.34 | 12.01 | +4.53% | 7.81 | 19.41% |
| 2026-01-07 | 11.71 | 11.82 | 11.42 | 11.49 | -3.61% | 5.96 | 15.23% |
| 2026-01-06 | 11.87 | 11.97 | 11.60 | 11.92 | -0.50% | 6.24 | 15.64% |
| 2026-01-05 | 12.18 | 12.29 | 11.70 | 11.98 | -1.16% | 6.43 | 15.97% |
| 2025-12-31 | 12.40 | 12.52 | 12.07 | 12.12 | -5.09% | 8.32 | 20.09% |
| 2025-12-30 | 11.68 | 13.33 | 11.40 | 12.77 | +5.98% | 12.95 | 31.07% |
| 2025-12-29 | 11.72 | 12.40 | 11.33 | 12.05 | +4.24% | 11.66 | 29.00% |
| 2025-12-26 | 11.51 | 11.93 | 11.34 | 11.56 | -1.20% | 8.44 | 21.50% |
| 2025-12-25 | 11.10 | 11.93 | 11.06 | 11.70 | +4.74% | 10.16 | 25.76% |
| 2025-12-24 | 10.65 | 11.25 | 10.47 | 11.17 | +3.81% | 6.05 | 16.20% |
| 2025-12-23 | 11.02 | 11.45 | 10.65 | 10.76 | -1.82% | 5.49 | 14.75% |
| 2025-12-22 | 11.20 | 11.35 | 10.93 | 10.96 | -2.06% | 4.78 | 12.76% |
| 2025-12-19 | 10.65 | 11.19 | 10.62 | 11.19 | +4.78% | 5.48 | 14.64% |
| 2025-12-18 | 10.63 | 10.95 | 10.50 | 10.68 | -0.47% | 3.38 | 9.25% |