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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.43 | 8.49 | 8.00 | 8.10 | -4.26% | 3.03 | 4.67% |
| 2026-01-15 | 8.56 | 8.67 | 8.36 | 8.46 | -2.53% | 3.29 | 4.87% |
| 2026-01-14 | 8.51 | 8.95 | 8.51 | 8.68 | +2.12% | 6.25 | 8.98% |
| 2026-01-13 | 8.63 | 8.96 | 8.34 | 8.50 | -0.58% | 7.66 | 11.01% |
| 2026-01-12 | 8.08 | 8.63 | 8.06 | 8.55 | +7.82% | 5.38 | 8.05% |
| 2026-01-09 | 7.54 | 7.94 | 7.52 | 7.93 | +5.73% | 2.87 | 4.62% |
| 2026-01-08 | 7.40 | 7.55 | 7.36 | 7.50 | +1.76% | 1.06 | 1.78% |
| 2026-01-07 | 7.48 | 7.48 | 7.34 | 7.37 | -1.47% | 0.89 | 1.51% |
| 2026-01-06 | 7.44 | 7.48 | 7.37 | 7.48 | +1.08% | 0.93 | 1.56% |
| 2026-01-05 | 7.25 | 7.42 | 7.23 | 7.40 | +1.93% | 0.94 | 1.61% |
| 2025-12-31 | 7.20 | 7.30 | 7.16 | 7.26 | +1.11% | 0.77 | 1.33% |
| 2025-12-30 | 7.17 | 7.24 | 7.16 | 7.18 | +0.14% | 0.45 | 0.78% |
| 2025-12-29 | 7.21 | 7.24 | 7.16 | 7.17 | -0.83% | 0.47 | 0.82% |
| 2025-12-26 | 7.24 | 7.30 | 7.20 | 7.23 | -0.14% | 0.59 | 1.03% |
| 2025-12-25 | 7.20 | 7.25 | 7.18 | 7.24 | +0.56% | 0.51 | 0.89% |
| 2025-12-24 | 7.17 | 7.25 | 7.13 | 7.20 | +0.42% | 0.47 | 0.82% |
| 2025-12-23 | 7.24 | 7.31 | 7.16 | 7.17 | -0.42% | 0.50 | 0.88% |
| 2025-12-22 | 7.21 | 7.25 | 7.17 | 7.20 | -0.28% | 0.51 | 0.89% |
| 2025-12-19 | 7.15 | 7.24 | 7.15 | 7.22 | +1.12% | 0.49 | 0.85% |
| 2025-12-18 | 7.08 | 7.21 | 7.07 | 7.14 | 0.00% | 0.53 | 0.93% |