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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.15 | 8.21 | 8.02 | 8.16 | +0.12% | 2.07 | 3.19% |
| 2025-11-19 | 8.10 | 8.20 | 8.07 | 8.15 | -0.12% | 2.04 | 3.14% |
| 2025-11-18 | 7.92 | 8.19 | 7.88 | 8.16 | +2.51% | 2.81 | 4.35% |
| 2025-11-17 | 7.72 | 7.98 | 7.71 | 7.96 | +2.84% | 1.58 | 2.51% |
| 2025-11-14 | 7.74 | 7.85 | 7.70 | 7.74 | -0.77% | 0.77 | 1.24% |
| 2025-11-13 | 7.72 | 7.80 | 7.63 | 7.80 | +0.78% | 0.78 | 1.27% |
| 2025-11-12 | 7.85 | 7.86 | 7.68 | 7.74 | -1.40% | 0.95 | 1.54% |
| 2025-11-11 | 7.91 | 7.93 | 7.83 | 7.85 | -0.76% | 0.82 | 1.31% |
| 2025-11-10 | 7.85 | 7.92 | 7.80 | 7.91 | +1.02% | 0.90 | 1.43% |
| 2025-11-07 | 7.94 | 7.95 | 7.81 | 7.83 | -1.88% | 1.29 | 2.06% |
| 2025-11-06 | 8.10 | 8.13 | 7.95 | 7.98 | -1.60% | 1.23 | 1.93% |
| 2025-11-05 | 8.00 | 8.14 | 7.97 | 8.11 | +0.25% | 1.22 | 1.90% |
| 2025-11-04 | 8.12 | 8.12 | 8.00 | 8.09 | -0.49% | 1.25 | 1.95% |
| 2025-11-03 | 8.02 | 8.15 | 7.93 | 8.13 | +1.50% | 1.51 | 2.36% |
| 2025-10-31 | 7.76 | 8.04 | 7.75 | 8.01 | +2.69% | 2.17 | 3.41% |
| 2025-10-30 | 7.79 | 7.99 | 7.71 | 7.80 | +0.65% | 1.54 | 2.45% |
| 2025-10-29 | 7.84 | 7.84 | 7.67 | 7.75 | -0.51% | 0.91 | 1.48% |
| 2025-10-28 | 7.82 | 7.92 | 7.71 | 7.79 | -0.38% | 1.15 | 1.84% |
| 2025-10-27 | 7.95 | 7.98 | 7.76 | 7.82 | -1.39% | 1.38 | 2.21% |
| 2025-10-24 | 7.93 | 8.00 | 7.87 | 7.93 | +0.13% | 1.20 | 1.90% |