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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.35 | 19.35 | 18.15 | 19.30 | +5.12% | 1.78 | 2.27% |
| 2025-07-21 | 18.20 | 18.44 | 18.16 | 18.36 | +0.38% | 0.44 | 0.58% |
| 2025-07-18 | 18.25 | 18.38 | 18.13 | 18.29 | +0.05% | 0.41 | 0.54% |
| 2025-07-17 | 18.02 | 18.28 | 18.01 | 18.28 | +1.44% | 0.35 | 0.46% |
| 2025-07-16 | 17.94 | 18.16 | 17.89 | 18.02 | +0.50% | 0.40 | 0.53% |
| 2025-07-15 | 18.15 | 18.31 | 17.81 | 17.93 | -1.75% | 0.51 | 0.69% |
| 2025-07-14 | 18.67 | 18.67 | 18.20 | 18.25 | -2.25% | 0.56 | 0.73% |
| 2025-07-11 | 18.36 | 18.78 | 18.30 | 18.67 | +1.30% | 0.85 | 1.09% |
| 2025-07-10 | 18.32 | 18.60 | 18.13 | 18.43 | +0.44% | 0.46 | 0.60% |
| 2025-07-09 | 18.46 | 18.75 | 18.28 | 18.35 | +0.11% | 0.54 | 0.70% |
| 2025-07-08 | 18.36 | 18.56 | 18.24 | 18.33 | +0.66% | 0.42 | 0.55% |
| 2025-07-07 | 18.70 | 18.75 | 18.10 | 18.21 | -2.98% | 0.73 | 0.95% |
| 2025-07-04 | 18.91 | 19.07 | 18.68 | 18.77 | -0.69% | 0.49 | 0.63% |
| 2025-07-03 | 18.99 | 19.29 | 18.86 | 18.90 | -0.94% | 0.46 | 0.58% |
| 2025-07-02 | 19.46 | 19.70 | 18.96 | 19.08 | -2.15% | 0.68 | 0.84% |
| 2025-07-01 | 19.33 | 19.80 | 19.10 | 19.50 | +1.04% | 0.83 | 1.02% |
| 2025-06-30 | 18.33 | 19.76 | 18.24 | 19.30 | +5.81% | 1.64 | 2.05% |
| 2025-06-27 | 18.55 | 18.68 | 18.18 | 18.24 | -1.41% | 0.63 | 0.83% |
| 2025-06-26 | 18.91 | 18.94 | 18.31 | 18.50 | -1.54% | 0.84 | 1.09% |
| 2025-06-25 | 18.74 | 19.06 | 18.60 | 18.79 | +0.54% | 1.05 | 1.34% |