华宇软件 sz.300271
6.00
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.05 | 6.10 | 5.91 | 6.00 | +0.17% | 0.58 | 1.22% |
| 2026-05-21 | 6.27 | 6.30 | 5.95 | 5.99 | -3.85% | 0.95 | 1.94% |
| 2026-05-20 | 6.42 | 6.46 | 6.21 | 6.23 | -3.86% | 0.79 | 1.59% |
| 2026-05-19 | 6.33 | 6.51 | 6.30 | 6.48 | +2.05% | 0.71 | 1.39% |
| 2026-05-18 | 6.23 | 6.37 | 6.21 | 6.35 | +1.60% | 0.60 | 1.20% |
| 2026-05-15 | 6.34 | 6.41 | 6.21 | 6.25 | -1.42% | 0.67 | 1.34% |
| 2026-05-14 | 6.62 | 6.65 | 6.32 | 6.34 | -3.65% | 0.97 | 1.91% |
| 2026-05-13 | 6.58 | 6.61 | 6.48 | 6.58 | +0.15% | 0.60 | 1.15% |
| 2026-05-12 | 6.70 | 6.74 | 6.55 | 6.57 | -2.38% | 0.65 | 1.23% |
| 2026-05-11 | 6.67 | 6.75 | 6.60 | 6.73 | +1.05% | 0.93 | 1.76% |
| 2026-05-08 | 6.52 | 6.79 | 6.50 | 6.66 | +2.30% | 1.10 | 2.08% |
| 2026-05-07 | 6.50 | 6.52 | 6.40 | 6.51 | +0.77% | 0.70 | 1.37% |
| 2026-05-06 | 6.40 | 6.55 | 6.39 | 6.46 | +1.89% | 0.76 | 1.48% |
| 2026-04-30 | 6.31 | 6.44 | 6.31 | 6.34 | -0.31% | 0.58 | 1.15% |
| 2026-04-29 | 6.22 | 6.39 | 6.17 | 6.36 | +2.25% | 0.83 | 1.65% |
| 2026-04-28 | 6.53 | 6.54 | 6.16 | 6.22 | -6.04% | 1.53 | 3.07% |
| 2026-04-27 | 6.43 | 6.64 | 6.34 | 6.62 | +2.16% | 0.63 | 1.21% |
| 2026-04-24 | 6.46 | 6.53 | 6.31 | 6.48 | 0.00% | 0.60 | 1.18% |
| 2026-04-23 | 6.54 | 6.60 | 6.45 | 6.48 | -1.37% | 0.57 | 1.09% |
| 2026-04-22 | 6.54 | 6.58 | 6.46 | 6.57 | +0.46% | 0.58 | 1.11% |