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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.59 | 9.83 | 9.38 | 9.68 | +0.94% | 1.75 | 5.37% |
| 2025-11-18 | 9.77 | 9.78 | 9.56 | 9.59 | -2.74% | 1.11 | 3.39% |
| 2025-11-17 | 9.68 | 9.89 | 9.68 | 9.86 | +3.14% | 1.86 | 5.59% |
| 2025-11-14 | 9.45 | 9.64 | 9.37 | 9.56 | +0.63% | 0.76 | 2.35% |
| 2025-11-13 | 9.48 | 9.58 | 9.41 | 9.50 | 0.00% | 0.58 | 1.81% |
| 2025-11-12 | 9.66 | 9.68 | 9.41 | 9.50 | -1.96% | 0.85 | 2.64% |
| 2025-11-11 | 9.75 | 9.79 | 9.66 | 9.69 | -0.41% | 0.61 | 1.85% |
| 2025-11-10 | 9.71 | 9.75 | 9.63 | 9.73 | +0.31% | 0.62 | 1.89% |
| 2025-11-07 | 9.80 | 9.80 | 9.70 | 9.70 | -1.42% | 0.70 | 2.13% |
| 2025-11-06 | 9.80 | 9.88 | 9.71 | 9.84 | +0.41% | 0.94 | 2.84% |
| 2025-11-05 | 9.66 | 9.84 | 9.64 | 9.80 | +0.41% | 0.66 | 2.00% |
| 2025-11-04 | 9.85 | 9.86 | 9.64 | 9.76 | -0.91% | 0.68 | 2.05% |
| 2025-11-03 | 9.79 | 9.85 | 9.70 | 9.85 | +0.51% | 0.92 | 2.77% |
| 2025-10-31 | 9.68 | 9.87 | 9.68 | 9.80 | +0.93% | 0.97 | 2.93% |
| 2025-10-30 | 9.84 | 9.85 | 9.69 | 9.71 | -2.02% | 1.16 | 3.50% |
| 2025-10-29 | 9.94 | 9.97 | 9.80 | 9.91 | -1.10% | 1.53 | 4.59% |
| 2025-10-28 | 9.87 | 10.12 | 9.81 | 10.02 | +1.21% | 2.16 | 6.38% |
| 2025-10-27 | 9.89 | 9.96 | 9.71 | 9.90 | +1.23% | 2.33 | 6.99% |
| 2025-10-24 | 10.20 | 10.39 | 9.70 | 9.78 | +5.27% | 3.74 | 11.06% |
| 2025-10-23 | 9.32 | 9.37 | 9.16 | 9.29 | -0.64% | 0.60 | 1.93% |