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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.23 | 21.11 | 20.04 | 20.81 | +2.85% | 1.14 | 1.32% |
| 2025-05-23 | 21.02 | 21.02 | 20.16 | 20.23 | -3.97% | 1.39 | 1.61% |
| 2025-05-22 | 20.71 | 21.19 | 20.71 | 21.07 | +1.15% | 0.87 | 0.99% |
| 2025-05-21 | 20.61 | 21.09 | 20.51 | 20.83 | +1.06% | 1.10 | 1.27% |
| 2025-05-20 | 20.80 | 20.99 | 20.59 | 20.61 | -1.00% | 1.15 | 1.33% |
| 2025-05-19 | 20.59 | 20.84 | 20.06 | 20.82 | +0.58% | 1.84 | 2.15% |
| 2025-05-16 | 21.21 | 21.44 | 20.69 | 20.70 | -3.44% | 1.70 | 1.94% |
| 2025-05-15 | 21.17 | 21.57 | 20.83 | 21.44 | +1.08% | 1.50 | 1.69% |
| 2025-05-14 | 20.82 | 21.29 | 20.33 | 21.21 | +2.45% | 1.94 | 2.23% |
| 2025-05-13 | 20.11 | 20.71 | 19.75 | 20.70 | +3.59% | 2.04 | 2.41% |
| 2025-05-12 | 19.72 | 20.01 | 19.29 | 19.98 | +1.36% | 1.80 | 2.19% |
| 2025-05-09 | 19.33 | 20.24 | 19.33 | 19.71 | +2.43% | 2.06 | 2.48% |
| 2025-05-08 | 18.51 | 20.04 | 18.31 | 19.25 | +3.48% | 2.60 | 3.20% |
| 2025-05-07 | 18.20 | 18.67 | 17.97 | 18.60 | +3.89% | 1.94 | 2.52% |
| 2025-05-06 | 17.38 | 17.97 | 17.38 | 17.90 | +2.98% | 1.34 | 1.81% |