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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.44 | 19.15 | 18.40 | 18.79 | +1.29% | 1.40 | 1.79% |
| 2025-08-18 | 18.20 | 18.77 | 18.19 | 18.55 | +1.98% | 1.50 | 1.94% |
| 2025-08-15 | 17.94 | 18.33 | 17.91 | 18.19 | +1.11% | 0.77 | 1.02% |
| 2025-08-14 | 18.08 | 18.43 | 17.93 | 17.99 | -0.94% | 0.82 | 1.08% |
| 2025-08-13 | 18.36 | 18.54 | 17.97 | 18.16 | -0.60% | 0.78 | 1.03% |
| 2025-08-12 | 18.35 | 18.50 | 18.17 | 18.27 | +0.05% | 0.68 | 0.89% |
| 2025-08-11 | 17.97 | 18.45 | 17.93 | 18.26 | +1.61% | 0.74 | 0.97% |
| 2025-08-08 | 18.02 | 18.14 | 17.83 | 17.97 | -0.28% | 0.41 | 0.55% |
| 2025-08-07 | 18.15 | 18.32 | 18.00 | 18.02 | -1.15% | 0.59 | 0.77% |
| 2025-08-06 | 18.18 | 18.25 | 17.93 | 18.23 | +0.55% | 0.57 | 0.76% |
| 2025-08-05 | 18.08 | 18.18 | 18.01 | 18.13 | +0.28% | 0.50 | 0.66% |
| 2025-08-04 | 18.06 | 18.25 | 17.90 | 18.08 | -0.50% | 0.50 | 0.67% |
| 2025-08-01 | 18.12 | 18.37 | 18.10 | 18.17 | -0.16% | 0.63 | 0.83% |
| 2025-07-31 | 18.60 | 18.62 | 17.81 | 18.20 | -3.04% | 1.42 | 1.87% |
| 2025-07-30 | 18.67 | 19.23 | 18.53 | 18.77 | -0.16% | 1.49 | 1.91% |
| 2025-07-29 | 18.93 | 19.28 | 18.52 | 18.80 | -0.90% | 1.62 | 2.07% |
| 2025-07-28 | 18.52 | 19.19 | 18.45 | 18.97 | +2.49% | 1.29 | 1.65% |
| 2025-07-25 | 18.85 | 18.96 | 18.46 | 18.51 | -1.86% | 0.81 | 1.05% |
| 2025-07-24 | 18.87 | 19.30 | 18.63 | 18.86 | +0.27% | 1.06 | 1.36% |
| 2025-07-23 | 19.50 | 19.68 | 18.77 | 18.81 | -2.54% | 1.74 | 2.18% |