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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.95 | 8.12 | 7.88 | 8.12 | +1.75% | 1.28 | 2.00% |
| 2025-09-15 | 8.07 | 8.08 | 7.95 | 7.98 | -0.99% | 0.86 | 1.35% |
| 2025-09-12 | 8.13 | 8.20 | 8.03 | 8.06 | -0.62% | 1.35 | 2.09% |
| 2025-09-11 | 7.97 | 8.11 | 7.85 | 8.11 | +1.76% | 1.40 | 2.20% |
| 2025-09-10 | 7.93 | 8.04 | 7.93 | 7.97 | +0.63% | 0.80 | 1.25% |
| 2025-09-09 | 8.07 | 8.09 | 7.88 | 7.92 | -1.86% | 1.10 | 1.73% |
| 2025-09-08 | 8.10 | 8.13 | 8.00 | 8.07 | +0.25% | 1.16 | 1.81% |
| 2025-09-05 | 7.90 | 8.07 | 7.83 | 8.05 | +1.90% | 1.20 | 1.88% |
| 2025-09-04 | 7.98 | 8.13 | 7.77 | 7.90 | -0.38% | 1.60 | 2.52% |
| 2025-09-03 | 8.21 | 8.24 | 7.90 | 7.93 | -3.29% | 1.67 | 2.60% |
| 2025-09-02 | 8.56 | 8.56 | 8.15 | 8.20 | -4.21% | 2.46 | 3.73% |
| 2025-09-01 | 8.58 | 8.78 | 8.51 | 8.56 | -0.12% | 2.15 | 3.13% |
| 2025-08-29 | 8.82 | 8.84 | 8.56 | 8.57 | -2.94% | 2.14 | 3.11% |
| 2025-08-28 | 8.74 | 8.87 | 8.39 | 8.83 | +0.46% | 3.86 | 5.59% |
| 2025-08-27 | 9.30 | 9.41 | 8.78 | 8.79 | -3.72% | 4.39 | 6.05% |
| 2025-08-26 | 8.98 | 9.34 | 8.94 | 9.13 | +1.11% | 4.18 | 5.70% |
| 2025-08-25 | 9.15 | 9.19 | 8.96 | 9.03 | -0.55% | 4.19 | 5.79% |
| 2025-08-22 | 8.94 | 9.09 | 8.90 | 9.08 | +1.45% | 4.04 | 5.60% |
| 2025-08-21 | 8.95 | 9.13 | 8.86 | 8.95 | +0.11% | 2.79 | 3.90% |
| 2025-08-20 | 8.95 | 8.96 | 8.72 | 8.94 | -0.45% | 2.73 | 3.87% |