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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.33 | 7.50 | 7.33 | 7.49 | +1.77% | 0.81 | 1.37% |
| 2025-05-23 | 7.63 | 7.66 | 7.35 | 7.36 | -3.29% | 1.10 | 1.85% |
| 2025-05-22 | 7.60 | 7.71 | 7.54 | 7.61 | -0.39% | 0.79 | 1.30% |
| 2025-05-21 | 7.78 | 7.82 | 7.61 | 7.64 | -2.30% | 0.88 | 1.43% |
| 2025-05-20 | 7.74 | 7.89 | 7.63 | 7.82 | +1.03% | 0.94 | 1.52% |
| 2025-05-19 | 7.70 | 7.85 | 7.58 | 7.74 | +1.04% | 0.88 | 1.43% |
| 2025-05-16 | 7.60 | 7.69 | 7.56 | 7.66 | +0.26% | 0.71 | 1.17% |
| 2025-05-15 | 7.83 | 7.87 | 7.59 | 7.64 | -2.92% | 1.59 | 2.59% |
| 2025-05-14 | 7.86 | 8.01 | 7.80 | 7.87 | +0.38% | 1.37 | 2.18% |
| 2025-05-13 | 8.10 | 8.15 | 7.81 | 7.84 | -1.88% | 1.47 | 2.32% |
| 2025-05-12 | 7.96 | 8.07 | 7.83 | 7.99 | +1.52% | 1.37 | 2.17% |
| 2025-05-09 | 8.11 | 8.16 | 7.80 | 7.87 | -3.91% | 1.86 | 2.94% |
| 2025-05-08 | 7.90 | 8.29 | 7.88 | 8.19 | +2.89% | 2.86 | 4.40% |
| 2025-05-07 | 8.26 | 8.28 | 7.85 | 7.96 | -0.87% | 2.20 | 3.45% |
| 2025-05-06 | 7.95 | 8.06 | 7.91 | 8.03 | +0.88% | 2.28 | 3.58% |