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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.82 | 15.98 | 15.46 | 15.47 | -2.03% | 0.78 | 1.19% |
| 2026-02-12 | 16.15 | 16.18 | 15.72 | 15.79 | -2.29% | 1.20 | 1.81% |
| 2026-02-11 | 16.55 | 16.57 | 16.12 | 16.16 | -1.82% | 1.48 | 2.18% |
| 2026-02-10 | 16.64 | 16.70 | 16.29 | 16.46 | -1.44% | 1.15 | 1.67% |
| 2026-02-09 | 16.46 | 17.30 | 16.37 | 16.70 | +1.89% | 2.02 | 2.89% |
| 2026-02-06 | 17.35 | 17.59 | 16.22 | 16.39 | -5.97% | 2.67 | 3.85% |
| 2026-02-05 | 17.24 | 18.27 | 17.19 | 17.43 | -0.85% | 2.85 | 3.88% |
| 2026-02-04 | 17.46 | 18.51 | 17.23 | 17.58 | -0.40% | 3.35 | 4.54% |
| 2026-02-03 | 17.11 | 18.11 | 17.00 | 17.65 | +1.91% | 3.15 | 4.30% |
| 2026-02-02 | 16.44 | 18.32 | 16.40 | 17.32 | +2.85% | 3.81 | 5.24% |
| 2026-01-30 | 17.66 | 17.85 | 16.74 | 16.84 | -10.43% | 4.49 | 6.28% |
| 2026-01-29 | 16.11 | 19.44 | 15.90 | 18.80 | +16.05% | 6.21 | 8.20% |
| 2026-01-28 | 16.30 | 16.46 | 16.14 | 16.20 | -0.92% | 0.47 | 0.70% |
| 2026-01-27 | 16.66 | 16.74 | 16.11 | 16.35 | -1.86% | 0.65 | 0.96% |
| 2026-01-26 | 17.14 | 17.16 | 16.52 | 16.66 | -2.69% | 0.93 | 1.33% |
| 2026-01-23 | 16.96 | 17.13 | 16.88 | 17.12 | +0.71% | 0.59 | 0.83% |
| 2026-01-22 | 16.90 | 17.04 | 16.81 | 17.00 | +0.59% | 0.56 | 0.79% |
| 2026-01-21 | 16.98 | 17.14 | 16.77 | 16.90 | -1.11% | 0.59 | 0.83% |
| 2026-01-20 | 17.12 | 17.23 | 17.00 | 17.09 | -0.29% | 0.51 | 0.72% |
| 2026-01-19 | 17.09 | 17.28 | 17.03 | 17.14 | +0.82% | 0.58 | 0.81% |