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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.75 | 6.75 | 6.51 | 6.54 | -2.10% | 0.69 | 1.32% |
| 2026-04-20 | 6.68 | 6.76 | 6.67 | 6.68 | -0.15% | 0.58 | 1.09% |
| 2026-04-17 | 6.71 | 6.72 | 6.64 | 6.69 | -0.59% | 0.45 | 0.85% |
| 2026-04-16 | 6.67 | 6.73 | 6.61 | 6.73 | +1.66% | 0.66 | 1.24% |
| 2026-04-15 | 6.74 | 6.76 | 6.61 | 6.62 | -1.49% | 0.58 | 1.09% |
| 2026-04-14 | 6.69 | 6.83 | 6.65 | 6.72 | +1.36% | 0.62 | 1.15% |
| 2026-04-13 | 6.60 | 6.67 | 6.57 | 6.63 | -0.30% | 0.43 | 0.81% |
| 2026-04-10 | 6.69 | 6.75 | 6.64 | 6.65 | +0.30% | 0.54 | 1.01% |
| 2026-04-09 | 6.78 | 6.78 | 6.61 | 6.63 | -2.79% | 0.70 | 1.31% |
| 2026-04-08 | 6.60 | 6.82 | 6.57 | 6.82 | +6.07% | 0.91 | 1.70% |
| 2026-04-07 | 6.33 | 6.46 | 6.33 | 6.43 | +1.58% | 0.50 | 0.97% |
| 2026-04-03 | 6.56 | 6.58 | 6.31 | 6.33 | -3.06% | 0.56 | 1.11% |
| 2026-04-02 | 6.69 | 6.69 | 6.48 | 6.53 | -2.97% | 0.72 | 1.38% |
| 2026-04-01 | 6.76 | 6.79 | 6.66 | 6.73 | +1.51% | 0.52 | 0.98% |
| 2026-03-31 | 6.72 | 6.82 | 6.60 | 6.63 | -1.63% | 0.57 | 1.07% |
| 2026-03-30 | 6.60 | 6.76 | 6.56 | 6.74 | 0.00% | 0.60 | 1.13% |
| 2026-03-27 | 6.58 | 6.77 | 6.55 | 6.74 | +1.97% | 0.58 | 1.09% |
| 2026-03-26 | 6.88 | 6.94 | 6.60 | 6.61 | -3.92% | 0.92 | 1.71% |
| 2026-03-25 | 6.76 | 6.94 | 6.74 | 6.88 | +2.08% | 0.86 | 1.57% |
| 2026-03-24 | 6.75 | 6.79 | 6.52 | 6.74 | +2.43% | 0.88 | 1.66% |