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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.47 | 9.64 | 9.39 | 9.62 | +1.58% | 1.09 | 3.37% |
| 2025-09-15 | 9.59 | 9.61 | 9.44 | 9.47 | -1.35% | 0.79 | 2.46% |
| 2025-09-12 | 9.64 | 9.69 | 9.54 | 9.60 | -0.21% | 1.07 | 3.27% |
| 2025-09-11 | 9.46 | 9.65 | 9.38 | 9.62 | +1.48% | 1.07 | 3.31% |
| 2025-09-10 | 9.50 | 9.66 | 9.45 | 9.48 | +0.32% | 0.91 | 2.82% |
| 2025-09-09 | 9.48 | 9.50 | 9.27 | 9.45 | -0.42% | 1.11 | 3.50% |
| 2025-09-08 | 9.44 | 9.53 | 9.25 | 9.49 | -1.04% | 1.47 | 4.62% |
| 2025-09-05 | 9.50 | 9.60 | 9.42 | 9.59 | +1.37% | 0.99 | 3.07% |
| 2025-09-04 | 9.71 | 9.79 | 9.38 | 9.46 | -3.27% | 1.29 | 3.95% |
| 2025-09-03 | 10.22 | 10.28 | 9.78 | 9.78 | -4.86% | 1.76 | 5.23% |
| 2025-09-02 | 10.11 | 10.30 | 9.78 | 10.28 | +1.48% | 2.35 | 6.91% |
| 2025-09-01 | 10.18 | 10.20 | 10.04 | 10.13 | -1.27% | 1.48 | 4.32% |
| 2025-08-29 | 10.15 | 10.28 | 10.04 | 10.26 | +0.59% | 1.79 | 5.20% |
| 2025-08-28 | 10.35 | 10.52 | 9.69 | 10.20 | -0.97% | 2.76 | 8.05% |
| 2025-08-27 | 10.73 | 10.92 | 10.30 | 10.30 | -4.01% | 2.88 | 7.97% |
| 2025-08-26 | 11.03 | 11.03 | 10.70 | 10.73 | -3.51% | 3.42 | 9.38% |
| 2025-08-25 | 11.14 | 11.27 | 11.05 | 11.12 | -0.54% | 3.47 | 9.18% |
| 2025-08-22 | 11.15 | 11.18 | 11.03 | 11.18 | +0.27% | 2.63 | 6.99% |
| 2025-08-21 | 11.25 | 11.30 | 11.00 | 11.15 | -1.76% | 3.27 | 8.67% |
| 2025-08-20 | 10.84 | 11.37 | 10.71 | 11.35 | +4.70% | 5.92 | 15.68% |