华宇软件 sz.300271
5.93
-1.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.08 | 7.21 | 7.07 | 7.14 | 0.00% | 0.53 | 0.93% |
| 2025-12-17 | 7.01 | 7.17 | 6.93 | 7.14 | +1.71% | 0.82 | 1.47% |
| 2025-12-16 | 7.13 | 7.16 | 7.01 | 7.02 | -1.40% | 0.76 | 1.35% |
| 2025-12-15 | 7.20 | 7.30 | 7.12 | 7.12 | -4.17% | 1.21 | 2.10% |
| 2025-12-12 | 7.50 | 7.54 | 7.43 | 7.43 | -0.54% | 0.65 | 1.09% |
| 2025-12-11 | 7.72 | 7.74 | 7.46 | 7.47 | -2.99% | 1.09 | 1.81% |
| 2025-12-10 | 7.69 | 7.72 | 7.61 | 7.70 | -0.26% | 0.75 | 1.23% |
| 2025-12-09 | 7.89 | 7.89 | 7.70 | 7.72 | -2.53% | 1.38 | 2.22% |
| 2025-12-08 | 7.69 | 8.21 | 7.68 | 7.92 | +3.26% | 2.51 | 3.97% |
| 2025-12-05 | 7.60 | 7.68 | 7.50 | 7.67 | +0.92% | 0.94 | 1.55% |
| 2025-12-04 | 7.81 | 7.85 | 7.57 | 7.60 | -3.18% | 1.75 | 2.88% |
| 2025-12-03 | 8.20 | 8.24 | 7.84 | 7.85 | -4.73% | 2.57 | 4.04% |
| 2025-12-02 | 8.10 | 8.47 | 8.03 | 8.24 | +1.85% | 2.80 | 4.27% |
| 2025-12-01 | 8.13 | 8.17 | 8.05 | 8.09 | -1.22% | 1.62 | 2.51% |
| 2025-11-28 | 8.23 | 8.31 | 8.12 | 8.19 | -0.73% | 1.81 | 2.78% |
| 2025-11-27 | 8.22 | 8.35 | 8.11 | 8.25 | -0.12% | 2.14 | 3.26% |
| 2025-11-26 | 8.45 | 8.55 | 8.24 | 8.26 | -2.82% | 3.16 | 4.75% |
| 2025-11-25 | 8.36 | 8.56 | 8.32 | 8.50 | 0.00% | 4.81 | 7.11% |
| 2025-11-24 | 8.41 | 8.57 | 8.21 | 8.50 | +2.91% | 5.57 | 8.32% |
| 2025-11-21 | 8.10 | 8.43 | 8.08 | 8.26 | +1.23% | 4.88 | 7.41% |