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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.24 | 13.45 | 13.17 | 13.25 | -0.30% | 0.25 | 0.46% |
| 2026-04-20 | 13.12 | 13.38 | 13.11 | 13.29 | +0.76% | 0.39 | 0.71% |
| 2026-04-17 | 13.31 | 13.38 | 13.08 | 13.19 | -1.57% | 0.40 | 0.74% |
| 2026-04-16 | 13.14 | 13.45 | 13.12 | 13.40 | +1.98% | 0.45 | 0.82% |
| 2026-04-15 | 13.23 | 13.35 | 13.13 | 13.14 | -0.68% | 0.27 | 0.48% |
| 2026-04-14 | 13.29 | 13.29 | 13.05 | 13.23 | +0.30% | 0.37 | 0.67% |
| 2026-04-13 | 13.04 | 13.29 | 12.98 | 13.19 | +1.07% | 0.41 | 0.75% |
| 2026-04-10 | 13.02 | 13.23 | 13.02 | 13.05 | +0.93% | 0.34 | 0.62% |
| 2026-04-09 | 13.25 | 13.28 | 12.87 | 12.93 | -2.71% | 0.44 | 0.82% |
| 2026-04-08 | 12.76 | 13.34 | 12.74 | 13.29 | +5.81% | 0.77 | 1.41% |
| 2026-04-07 | 12.35 | 12.57 | 12.30 | 12.56 | +1.78% | 0.27 | 0.53% |
| 2026-04-03 | 12.93 | 13.04 | 12.33 | 12.34 | -4.78% | 0.41 | 0.79% |
| 2026-04-02 | 13.09 | 13.20 | 12.90 | 12.96 | -1.59% | 0.47 | 0.87% |
| 2026-04-01 | 13.34 | 13.34 | 12.94 | 13.17 | +1.78% | 0.73 | 1.33% |
| 2026-03-31 | 14.05 | 14.09 | 12.90 | 12.94 | -0.92% | 1.18 | 2.13% |
| 2026-03-30 | 12.95 | 13.17 | 12.83 | 13.06 | 0.00% | 0.36 | 0.67% |
| 2026-03-27 | 12.80 | 13.15 | 12.75 | 13.06 | +2.03% | 0.39 | 0.72% |
| 2026-03-26 | 13.04 | 13.20 | 12.75 | 12.80 | -1.84% | 0.32 | 0.59% |
| 2026-03-25 | 12.94 | 13.14 | 12.85 | 13.04 | +1.01% | 0.36 | 0.66% |
| 2026-03-24 | 12.78 | 12.91 | 12.55 | 12.91 | +2.95% | 0.42 | 0.78% |