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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.04 | 9.09 | 8.89 | 8.98 | -0.44% | 3.12 | 4.35% |
| 2025-08-18 | 8.66 | 9.06 | 8.63 | 9.02 | +4.16% | 5.19 | 7.29% |
| 2025-08-15 | 8.58 | 8.73 | 8.57 | 8.66 | +0.70% | 2.42 | 3.50% |
| 2025-08-14 | 8.80 | 8.91 | 8.60 | 8.60 | -2.49% | 3.20 | 4.57% |
| 2025-08-13 | 8.81 | 8.90 | 8.72 | 8.82 | +0.57% | 2.23 | 3.17% |
| 2025-08-12 | 8.69 | 8.83 | 8.66 | 8.77 | +0.23% | 1.56 | 2.23% |
| 2025-08-11 | 8.55 | 8.76 | 8.54 | 8.75 | +1.74% | 1.72 | 2.48% |
| 2025-08-08 | 8.86 | 8.90 | 8.60 | 8.60 | -3.26% | 2.75 | 3.98% |
| 2025-08-07 | 8.98 | 9.20 | 8.85 | 8.89 | -0.78% | 3.38 | 4.71% |
| 2025-08-06 | 8.80 | 8.96 | 8.74 | 8.96 | +1.70% | 2.71 | 3.82% |
| 2025-08-05 | 8.80 | 8.89 | 8.72 | 8.81 | -0.45% | 2.17 | 3.10% |
| 2025-08-04 | 8.70 | 8.87 | 8.69 | 8.85 | -0.11% | 2.40 | 3.43% |
| 2025-08-01 | 8.76 | 8.90 | 8.58 | 8.86 | +3.38% | 3.62 | 5.18% |
| 2025-07-31 | 8.58 | 8.82 | 8.55 | 8.57 | -0.12% | 2.71 | 3.91% |
| 2025-07-30 | 8.80 | 8.80 | 8.54 | 8.58 | -3.16% | 2.36 | 3.41% |
| 2025-07-29 | 8.71 | 8.89 | 8.55 | 8.86 | +1.14% | 2.87 | 4.12% |
| 2025-07-28 | 8.97 | 9.00 | 8.70 | 8.76 | -2.23% | 3.09 | 4.41% |
| 2025-07-25 | 8.89 | 9.09 | 8.69 | 8.96 | +1.82% | 4.52 | 6.35% |
| 2025-07-24 | 8.66 | 8.82 | 8.61 | 8.80 | +0.69% | 3.56 | 5.12% |
| 2025-07-23 | 8.59 | 8.75 | 8.41 | 8.74 | +1.75% | 5.03 | 7.33% |