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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.82 | 7.94 | 7.75 | 7.91 | +0.76% | 2.70 | 4.31% |
| 2025-06-23 | 7.28 | 7.94 | 7.23 | 7.85 | +5.23% | 3.91 | 6.41% |
| 2025-06-20 | 7.78 | 8.09 | 7.46 | 7.46 | -6.63% | 4.92 | 8.01% |
| 2025-06-19 | 7.91 | 8.60 | 7.82 | 7.99 | +6.25% | 8.29 | 12.71% |
| 2025-06-18 | 7.43 | 7.62 | 7.38 | 7.52 | +1.21% | 1.39 | 2.32% |
| 2025-06-17 | 7.39 | 7.47 | 7.36 | 7.43 | +0.27% | 0.68 | 1.16% |
| 2025-06-16 | 7.18 | 7.42 | 7.18 | 7.41 | +2.92% | 1.07 | 1.83% |
| 2025-06-13 | 7.43 | 7.46 | 7.19 | 7.20 | -3.61% | 1.11 | 1.91% |
| 2025-06-12 | 7.53 | 7.58 | 7.41 | 7.47 | -0.80% | 0.80 | 1.34% |
| 2025-06-11 | 7.49 | 7.62 | 7.47 | 7.53 | +0.67% | 0.83 | 1.38% |
| 2025-06-10 | 7.77 | 7.78 | 7.38 | 7.48 | -3.98% | 1.55 | 2.58% |
| 2025-06-09 | 7.69 | 7.81 | 7.63 | 7.79 | +1.30% | 1.02 | 1.65% |
| 2025-06-06 | 7.66 | 7.75 | 7.61 | 7.69 | +0.26% | 1.03 | 1.69% |
| 2025-06-05 | 7.54 | 7.68 | 7.46 | 7.67 | +2.54% | 1.33 | 2.19% |
| 2025-06-04 | 7.50 | 7.56 | 7.41 | 7.48 | +0.54% | 0.72 | 1.20% |
| 2025-06-03 | 7.39 | 7.63 | 7.39 | 7.44 | -0.13% | 0.91 | 1.52% |
| 2025-05-30 | 7.60 | 7.60 | 7.41 | 7.45 | -2.10% | 0.83 | 1.40% |
| 2025-05-29 | 7.27 | 7.62 | 7.27 | 7.61 | +4.53% | 1.41 | 2.35% |
| 2025-05-28 | 7.40 | 7.48 | 7.25 | 7.28 | -1.62% | 0.63 | 1.08% |
| 2025-05-27 | 7.47 | 7.49 | 7.35 | 7.40 | -1.20% | 0.62 | 1.05% |