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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.42 | 18.80 | 17.42 | 18.69 | +6.86% | 1.90 | 2.47% |
| 2025-06-23 | 16.87 | 17.67 | 16.83 | 17.49 | +2.70% | 1.50 | 2.07% |
| 2025-06-20 | 16.80 | 17.34 | 16.80 | 17.03 | +0.95% | 0.79 | 1.11% |
| 2025-06-19 | 17.20 | 17.37 | 16.83 | 16.87 | -2.88% | 0.90 | 1.27% |
| 2025-06-18 | 17.46 | 18.17 | 17.23 | 17.37 | -0.06% | 1.28 | 1.74% |
| 2025-06-17 | 17.85 | 17.90 | 17.25 | 17.38 | -2.69% | 1.03 | 1.42% |
| 2025-06-16 | 17.95 | 18.19 | 17.60 | 17.86 | -0.72% | 1.09 | 1.46% |
| 2025-06-13 | 19.20 | 19.43 | 17.90 | 17.99 | -6.93% | 1.69 | 2.20% |
| 2025-06-12 | 19.07 | 19.63 | 18.85 | 19.33 | +1.36% | 1.02 | 1.27% |
| 2025-06-11 | 20.12 | 20.40 | 19.04 | 19.07 | -4.94% | 1.40 | 1.72% |
| 2025-06-10 | 20.38 | 20.57 | 20.04 | 20.06 | -1.28% | 0.92 | 1.09% |
| 2025-06-09 | 20.19 | 20.70 | 19.70 | 20.32 | -0.49% | 1.87 | 2.22% |
| 2025-06-06 | 20.80 | 22.58 | 20.15 | 20.42 | -0.73% | 3.71 | 4.21% |
| 2025-06-05 | 20.65 | 21.46 | 20.36 | 20.57 | -0.68% | 1.36 | 1.57% |
| 2025-06-04 | 20.66 | 21.04 | 20.53 | 20.71 | +0.53% | 0.70 | 0.81% |
| 2025-06-03 | 20.40 | 20.79 | 20.10 | 20.60 | -0.29% | 0.72 | 0.85% |
| 2025-05-30 | 20.97 | 21.24 | 19.96 | 20.66 | -1.76% | 0.65 | 0.74% |
| 2025-05-29 | 20.88 | 21.10 | 20.63 | 21.03 | +1.06% | 0.87 | 1.00% |
| 2025-05-28 | 20.87 | 21.06 | 20.64 | 20.81 | +0.48% | 0.62 | 0.72% |
| 2025-05-27 | 20.73 | 20.98 | 20.56 | 20.71 | -0.48% | 0.73 | 0.84% |