华致酒行 sz.300755
16.46
-0.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.48 | 17.00 | 16.07 | 16.46 | -0.96% | 1.42 | 2.06% |
| 2026-05-21 | 17.33 | 17.50 | 16.51 | 16.62 | -4.97% | 2.17 | 3.08% |
| 2026-05-20 | 18.11 | 18.45 | 17.21 | 17.49 | -2.94% | 2.72 | 3.68% |
| 2026-05-19 | 17.12 | 18.30 | 16.60 | 18.02 | +13.12% | 4.71 | 6.52% |
| 2026-05-18 | 14.60 | 16.00 | 14.52 | 15.93 | +9.79% | 2.18 | 3.37% |
| 2026-05-15 | 15.01 | 15.05 | 14.43 | 14.51 | -4.35% | 1.34 | 2.20% |
| 2026-05-14 | 15.79 | 15.98 | 15.13 | 15.17 | -3.87% | 1.60 | 2.48% |
| 2026-05-13 | 15.30 | 15.79 | 15.17 | 15.78 | +4.09% | 1.13 | 1.75% |
| 2026-05-12 | 15.73 | 16.20 | 15.14 | 15.16 | -4.53% | 1.31 | 2.02% |
| 2026-05-11 | 15.00 | 16.00 | 14.92 | 15.88 | +4.82% | 2.61 | 3.98% |
| 2026-05-08 | 13.81 | 15.55 | 13.74 | 15.15 | +9.70% | 2.57 | 4.19% |
| 2026-05-07 | 13.75 | 14.08 | 13.75 | 13.81 | +0.44% | 0.46 | 0.79% |
| 2026-05-06 | 13.65 | 13.88 | 13.51 | 13.75 | +0.66% | 0.61 | 1.07% |
| 2026-04-30 | 13.73 | 13.82 | 13.61 | 13.66 | -0.73% | 0.51 | 0.89% |
| 2026-04-29 | 13.30 | 13.79 | 13.23 | 13.76 | +4.72% | 0.95 | 1.67% |
| 2026-04-28 | 13.49 | 13.60 | 13.11 | 13.14 | -2.59% | 0.48 | 0.86% |
| 2026-04-27 | 13.35 | 13.60 | 13.06 | 13.49 | +0.75% | 0.56 | 1.01% |
| 2026-04-24 | 13.22 | 13.50 | 13.21 | 13.39 | -0.22% | 0.54 | 0.96% |
| 2026-04-23 | 13.30 | 13.71 | 13.27 | 13.42 | +0.90% | 0.87 | 1.54% |
| 2026-04-22 | 13.20 | 13.33 | 13.11 | 13.30 | +0.38% | 0.40 | 0.72% |