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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.05 | 8.26 | 8.03 | 8.08 | -0.12% | 1.64 | 2.53% |
| 2026-02-12 | 8.03 | 8.14 | 7.95 | 8.09 | +0.62% | 1.36 | 2.11% |
| 2026-02-11 | 8.01 | 8.11 | 7.95 | 8.04 | +0.25% | 1.35 | 2.10% |
| 2026-02-10 | 7.91 | 8.13 | 7.90 | 8.02 | +1.39% | 1.73 | 2.71% |
| 2026-02-09 | 7.75 | 7.95 | 7.71 | 7.91 | +3.67% | 1.65 | 2.63% |
| 2026-02-06 | 7.71 | 7.78 | 7.59 | 7.63 | -1.55% | 1.03 | 1.68% |
| 2026-02-05 | 7.74 | 7.86 | 7.71 | 7.75 | -0.51% | 0.96 | 1.55% |
| 2026-02-04 | 7.90 | 7.90 | 7.70 | 7.79 | -1.52% | 1.31 | 2.12% |
| 2026-02-03 | 7.74 | 7.92 | 7.71 | 7.91 | +2.99% | 1.27 | 2.04% |
| 2026-02-02 | 7.72 | 7.88 | 7.62 | 7.68 | -1.16% | 1.55 | 2.50% |
| 2026-01-30 | 8.03 | 8.03 | 7.74 | 7.77 | -3.60% | 2.04 | 3.26% |
| 2026-01-29 | 7.86 | 8.29 | 7.73 | 8.06 | +1.77% | 2.57 | 3.97% |
| 2026-01-28 | 8.00 | 8.10 | 7.89 | 7.92 | -0.75% | 1.56 | 2.45% |
| 2026-01-27 | 8.06 | 8.17 | 7.84 | 7.98 | -1.97% | 2.15 | 3.39% |
| 2026-01-26 | 8.21 | 8.38 | 7.96 | 8.14 | +0.25% | 2.97 | 4.57% |
| 2026-01-23 | 7.95 | 8.12 | 7.88 | 8.12 | +2.40% | 1.65 | 2.57% |
| 2026-01-22 | 7.84 | 7.97 | 7.83 | 7.93 | +1.41% | 1.37 | 2.18% |
| 2026-01-21 | 7.79 | 7.97 | 7.74 | 7.82 | -0.38% | 1.31 | 2.10% |
| 2026-01-20 | 8.02 | 8.05 | 7.77 | 7.85 | -1.38% | 1.60 | 2.55% |
| 2026-01-19 | 8.08 | 8.12 | 7.92 | 7.96 | -1.73% | 1.74 | 2.73% |