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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.83 | 10.96 | 10.39 | 10.73 | -2.90% | 3.83 | 10.65% |
| 2025-12-16 | 10.96 | 11.11 | 10.58 | 11.05 | +0.18% | 4.91 | 13.39% |
| 2025-12-15 | 10.75 | 11.28 | 10.63 | 11.03 | +1.29% | 6.12 | 16.39% |
| 2025-12-12 | 10.30 | 11.16 | 10.18 | 10.89 | +5.42% | 6.98 | 19.03% |
| 2025-12-11 | 10.69 | 10.75 | 10.32 | 10.33 | -2.91% | 3.70 | 10.46% |
| 2025-12-10 | 10.72 | 10.98 | 10.47 | 10.64 | -2.39% | 6.46 | 17.89% |
| 2025-12-09 | 10.85 | 11.45 | 10.80 | 10.90 | -1.89% | 8.82 | 23.41% |
| 2025-12-08 | 11.03 | 11.40 | 10.96 | 11.11 | +1.28% | 11.55 | 30.58% |
| 2025-12-05 | 11.61 | 11.80 | 10.73 | 10.97 | -2.40% | 14.83 | 39.34% |
| 2025-12-04 | 9.40 | 11.24 | 9.40 | 11.24 | +19.96% | 11.85 | 32.12% |
| 2025-12-03 | 9.65 | 9.66 | 9.17 | 9.37 | -1.99% | 1.98 | 6.26% |
| 2025-12-02 | 9.31 | 9.64 | 9.21 | 9.56 | +2.36% | 2.18 | 6.79% |
| 2025-12-01 | 9.31 | 9.49 | 9.28 | 9.34 | +0.65% | 1.00 | 3.13% |
| 2025-11-28 | 9.09 | 9.28 | 9.04 | 9.28 | +2.20% | 0.73 | 2.35% |
| 2025-11-27 | 9.10 | 9.18 | 9.03 | 9.08 | 0.00% | 0.67 | 2.18% |
| 2025-11-26 | 9.50 | 9.57 | 9.08 | 9.08 | -4.62% | 1.47 | 4.69% |
| 2025-11-25 | 9.56 | 9.65 | 9.44 | 9.52 | -0.31% | 1.07 | 3.30% |
| 2025-11-24 | 9.24 | 9.58 | 9.22 | 9.55 | +3.80% | 1.34 | 4.19% |
| 2025-11-21 | 9.40 | 9.70 | 9.11 | 9.20 | -2.75% | 1.51 | 4.77% |
| 2025-11-20 | 9.64 | 9.74 | 9.45 | 9.46 | -2.27% | 1.28 | 3.96% |