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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.83 | 7.93 | 7.70 | 7.92 | +1.28% | 1.12 | 1.79% |
| 2025-10-22 | 7.87 | 7.93 | 7.80 | 7.82 | -0.51% | 0.85 | 1.35% |
| 2025-10-21 | 7.75 | 7.87 | 7.71 | 7.86 | +1.03% | 0.99 | 1.58% |
| 2025-10-20 | 7.78 | 7.84 | 7.69 | 7.78 | +0.91% | 0.78 | 1.26% |
| 2025-10-17 | 7.88 | 7.88 | 7.66 | 7.71 | -2.28% | 1.02 | 1.65% |
| 2025-10-16 | 7.91 | 7.92 | 7.76 | 7.89 | -0.88% | 1.36 | 2.17% |
| 2025-10-15 | 7.62 | 7.97 | 7.52 | 7.96 | +4.74% | 2.68 | 4.28% |
| 2025-10-14 | 7.83 | 7.84 | 7.56 | 7.60 | -1.94% | 1.32 | 2.14% |
| 2025-10-13 | 7.52 | 8.03 | 7.33 | 7.75 | +0.52% | 1.97 | 3.19% |
| 2025-10-10 | 7.82 | 7.84 | 7.70 | 7.71 | -2.03% | 1.04 | 1.68% |
| 2025-10-09 | 7.79 | 7.93 | 7.74 | 7.87 | +1.16% | 1.16 | 1.86% |
| 2025-09-30 | 7.74 | 7.95 | 7.71 | 7.78 | +1.17% | 1.21 | 1.93% |
| 2025-09-29 | 7.63 | 7.70 | 7.50 | 7.69 | +0.79% | 0.75 | 1.23% |
| 2025-09-26 | 7.81 | 7.81 | 7.60 | 7.63 | -2.80% | 0.96 | 1.56% |
| 2025-09-25 | 7.78 | 8.02 | 7.72 | 7.85 | +0.38% | 1.27 | 2.01% |
| 2025-09-24 | 7.49 | 7.85 | 7.49 | 7.82 | +3.03% | 1.35 | 2.19% |
| 2025-09-23 | 7.75 | 7.77 | 7.39 | 7.59 | -2.32% | 1.58 | 2.65% |
| 2025-09-22 | 7.74 | 7.79 | 7.70 | 7.77 | +0.39% | 0.78 | 1.27% |
| 2025-09-19 | 7.86 | 7.93 | 7.70 | 7.74 | -1.65% | 1.26 | 2.03% |
| 2025-09-18 | 8.01 | 8.13 | 7.80 | 7.87 | -2.36% | 1.93 | 3.03% |