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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.98 | 6.99 | 6.51 | 6.58 | -7.45% | 1.46 | 2.71% |
| 2026-03-20 | 7.49 | 7.52 | 7.11 | 7.11 | -4.69% | 1.15 | 1.98% |
| 2026-03-19 | 7.38 | 7.62 | 7.38 | 7.46 | -0.27% | 0.97 | 1.63% |
| 2026-03-18 | 7.31 | 7.49 | 7.29 | 7.48 | +2.47% | 0.89 | 1.51% |
| 2026-03-17 | 7.46 | 7.51 | 7.28 | 7.30 | -2.14% | 0.72 | 1.21% |
| 2026-03-16 | 7.36 | 7.46 | 7.31 | 7.46 | +1.08% | 0.76 | 1.29% |
| 2026-03-13 | 7.54 | 7.54 | 7.35 | 7.38 | -2.25% | 1.02 | 1.72% |
| 2026-03-12 | 7.53 | 7.64 | 7.52 | 7.55 | -0.53% | 1.04 | 1.73% |
| 2026-03-11 | 7.68 | 7.77 | 7.56 | 7.59 | -1.17% | 1.69 | 2.77% |
| 2026-03-10 | 7.49 | 8.34 | 7.49 | 7.68 | +3.36% | 2.98 | 4.77% |
| 2026-03-09 | 7.18 | 7.48 | 7.13 | 7.43 | +1.64% | 1.00 | 1.72% |
| 2026-03-06 | 7.14 | 7.31 | 7.11 | 7.31 | +1.53% | 0.71 | 1.22% |
| 2026-03-05 | 7.20 | 7.28 | 7.17 | 7.20 | +1.84% | 0.97 | 1.69% |
| 2026-03-04 | 7.11 | 7.22 | 7.00 | 7.07 | -1.67% | 1.10 | 1.93% |
| 2026-03-03 | 7.62 | 7.62 | 7.19 | 7.19 | -4.52% | 1.35 | 2.30% |
| 2026-03-02 | 7.80 | 7.88 | 7.51 | 7.53 | -5.88% | 1.89 | 3.10% |
| 2026-02-27 | 7.86 | 8.04 | 7.84 | 8.00 | +2.04% | 1.24 | 1.95% |
| 2026-02-26 | 7.93 | 7.98 | 7.82 | 7.84 | -1.13% | 1.21 | 1.92% |
| 2026-02-25 | 7.95 | 8.02 | 7.91 | 7.93 | -0.38% | 1.22 | 1.92% |
| 2026-02-24 | 8.16 | 8.28 | 7.91 | 7.96 | -1.49% | 1.41 | 2.22% |