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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.72 | 8.74 | 8.58 | 8.59 | -2.72% | 4.07 | 5.91% |
| 2025-07-21 | 8.61 | 8.83 | 8.55 | 8.83 | +0.46% | 6.83 | 9.89% |
| 2025-07-18 | 8.20 | 9.68 | 8.20 | 8.79 | +7.46% | 11.31 | 15.80% |
| 2025-07-17 | 8.11 | 8.23 | 8.08 | 8.18 | +0.25% | 1.68 | 2.58% |
| 2025-07-16 | 8.23 | 8.35 | 8.11 | 8.16 | -1.57% | 2.17 | 3.31% |
| 2025-07-15 | 8.08 | 8.34 | 7.93 | 8.29 | +2.35% | 2.94 | 4.54% |
| 2025-07-14 | 8.23 | 8.28 | 8.06 | 8.10 | -1.82% | 1.89 | 2.91% |
| 2025-07-11 | 8.10 | 8.27 | 8.00 | 8.25 | +1.60% | 2.46 | 3.77% |
| 2025-07-10 | 8.03 | 8.20 | 7.98 | 8.12 | 0.00% | 1.72 | 2.67% |
| 2025-07-09 | 8.05 | 8.25 | 7.99 | 8.12 | +0.87% | 2.40 | 3.70% |
| 2025-07-08 | 7.91 | 8.05 | 7.90 | 8.05 | +1.26% | 1.33 | 2.09% |
| 2025-07-07 | 7.88 | 8.00 | 7.82 | 7.95 | +1.02% | 1.17 | 1.85% |
| 2025-07-04 | 7.96 | 8.04 | 7.83 | 7.87 | -0.88% | 1.57 | 2.48% |
| 2025-07-03 | 7.90 | 7.99 | 7.89 | 7.94 | +0.25% | 1.03 | 1.63% |
| 2025-07-02 | 8.06 | 8.06 | 7.86 | 7.92 | -1.61% | 1.48 | 2.34% |
| 2025-07-01 | 8.15 | 8.17 | 7.96 | 8.05 | -1.35% | 2.27 | 3.54% |
| 2025-06-30 | 8.17 | 8.30 | 8.05 | 8.16 | +0.25% | 2.04 | 3.14% |
| 2025-06-27 | 8.40 | 8.41 | 8.13 | 8.14 | -2.86% | 3.96 | 6.04% |
| 2025-06-26 | 8.00 | 8.49 | 7.95 | 8.38 | +4.75% | 5.81 | 8.87% |
| 2025-06-25 | 7.88 | 8.01 | 7.82 | 8.00 | +1.14% | 3.04 | 4.82% |