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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.12 | 13.15 | 12.47 | 12.54 | -5.00% | 0.60 | 1.13% |
| 2026-03-20 | 13.60 | 13.77 | 13.20 | 13.20 | -2.73% | 0.47 | 0.83% |
| 2026-03-19 | 13.76 | 13.87 | 13.53 | 13.57 | -2.30% | 0.47 | 0.83% |
| 2026-03-18 | 14.03 | 14.09 | 13.75 | 13.89 | -0.86% | 0.41 | 0.71% |
| 2026-03-17 | 14.37 | 14.42 | 13.98 | 14.01 | -2.23% | 0.68 | 1.15% |
| 2026-03-16 | 14.20 | 14.69 | 14.19 | 14.33 | +0.49% | 1.00 | 1.66% |
| 2026-03-13 | 14.10 | 14.58 | 14.03 | 14.26 | +0.78% | 0.98 | 1.63% |
| 2026-03-12 | 14.20 | 14.51 | 14.03 | 14.15 | -0.35% | 0.73 | 1.23% |
| 2026-03-11 | 14.19 | 14.28 | 14.11 | 14.20 | -0.35% | 0.40 | 0.67% |
| 2026-03-10 | 14.17 | 14.29 | 14.10 | 14.25 | +1.28% | 0.35 | 0.59% |
| 2026-03-09 | 14.04 | 14.13 | 13.90 | 14.07 | -0.78% | 0.46 | 0.79% |
| 2026-03-06 | 13.80 | 14.19 | 13.78 | 14.18 | +2.09% | 0.48 | 0.81% |
| 2026-03-05 | 13.90 | 14.07 | 13.80 | 13.89 | +0.94% | 0.47 | 0.81% |
| 2026-03-04 | 13.97 | 14.02 | 13.68 | 13.76 | -2.20% | 0.62 | 1.08% |
| 2026-03-03 | 14.34 | 14.55 | 13.97 | 14.07 | -1.61% | 1.02 | 1.72% |
| 2026-03-02 | 14.45 | 14.65 | 14.13 | 14.30 | -2.92% | 0.76 | 1.28% |
| 2026-02-27 | 14.81 | 14.92 | 14.62 | 14.73 | -0.87% | 0.80 | 1.31% |
| 2026-02-26 | 15.66 | 15.68 | 14.75 | 14.86 | -4.25% | 1.88 | 2.99% |
| 2026-02-25 | 15.42 | 15.69 | 15.30 | 15.52 | +1.11% | 0.60 | 0.93% |
| 2026-02-24 | 15.80 | 15.81 | 15.34 | 15.35 | -0.78% | 0.75 | 1.16% |