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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.32 | 9.47 | 9.28 | 9.35 | -0.21% | 0.54 | 1.69% |
| 2025-10-21 | 9.21 | 9.38 | 9.16 | 9.37 | +1.74% | 0.73 | 2.32% |
| 2025-10-20 | 9.25 | 9.31 | 9.13 | 9.21 | +1.21% | 0.60 | 1.93% |
| 2025-10-17 | 9.40 | 9.45 | 9.10 | 9.10 | -5.01% | 1.25 | 3.97% |
| 2025-10-16 | 9.46 | 9.95 | 9.45 | 9.58 | +1.59% | 1.41 | 4.32% |
| 2025-10-15 | 9.50 | 9.53 | 9.27 | 9.43 | -0.32% | 0.84 | 2.64% |
| 2025-10-14 | 9.77 | 9.77 | 9.43 | 9.46 | -3.27% | 1.61 | 4.96% |
| 2025-10-13 | 9.28 | 9.79 | 9.07 | 9.78 | +3.16% | 2.03 | 6.27% |
| 2025-10-10 | 9.41 | 9.63 | 9.40 | 9.48 | +0.11% | 1.08 | 3.34% |
| 2025-10-09 | 9.34 | 9.48 | 9.28 | 9.47 | +1.72% | 0.74 | 2.33% |
| 2025-09-30 | 9.28 | 9.39 | 9.26 | 9.31 | +0.54% | 0.60 | 1.91% |
| 2025-09-29 | 9.25 | 9.33 | 9.04 | 9.26 | 0.00% | 0.80 | 2.55% |
| 2025-09-26 | 9.32 | 9.53 | 9.22 | 9.26 | -1.17% | 0.76 | 2.40% |
| 2025-09-25 | 9.47 | 9.55 | 9.36 | 9.37 | -0.95% | 0.94 | 2.94% |
| 2025-09-24 | 9.13 | 9.47 | 9.00 | 9.46 | +3.61% | 1.24 | 3.95% |
| 2025-09-23 | 9.26 | 9.42 | 8.95 | 9.13 | -1.08% | 1.11 | 3.60% |
| 2025-09-22 | 9.31 | 9.36 | 9.11 | 9.23 | -1.07% | 0.84 | 2.68% |
| 2025-09-19 | 9.33 | 9.53 | 9.31 | 9.33 | 0.00% | 0.81 | 2.53% |
| 2025-09-18 | 9.54 | 9.62 | 9.28 | 9.33 | -2.51% | 1.29 | 4.01% |
| 2025-09-17 | 9.64 | 9.65 | 9.55 | 9.57 | -0.52% | 0.81 | 2.48% |