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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.38 | 17.42 | 16.92 | 17.00 | -1.79% | 0.82 | 1.16% |
| 2026-01-15 | 17.65 | 17.65 | 17.23 | 17.31 | -1.82% | 0.81 | 1.11% |
| 2026-01-14 | 17.51 | 17.95 | 17.40 | 17.63 | +0.40% | 1.17 | 1.59% |
| 2026-01-13 | 18.04 | 18.15 | 17.51 | 17.56 | -2.77% | 1.10 | 1.49% |
| 2026-01-12 | 17.82 | 18.10 | 17.77 | 18.06 | +1.40% | 1.17 | 1.56% |
| 2026-01-09 | 17.69 | 17.88 | 17.55 | 17.81 | +1.19% | 0.86 | 1.17% |
| 2026-01-08 | 17.39 | 17.62 | 17.39 | 17.60 | +0.51% | 0.52 | 0.71% |
| 2026-01-07 | 17.56 | 17.69 | 17.43 | 17.51 | -0.91% | 0.64 | 0.88% |
| 2026-01-06 | 17.38 | 17.81 | 17.30 | 17.67 | +1.73% | 0.74 | 1.02% |
| 2026-01-05 | 17.48 | 17.57 | 17.07 | 17.37 | -1.42% | 0.88 | 1.23% |
| 2025-12-31 | 17.70 | 17.75 | 17.42 | 17.62 | -0.90% | 0.56 | 0.77% |
| 2025-12-30 | 17.62 | 17.83 | 17.42 | 17.78 | +0.17% | 0.67 | 0.92% |
| 2025-12-29 | 18.18 | 18.26 | 17.70 | 17.75 | -2.74% | 1.04 | 1.39% |
| 2025-12-26 | 18.30 | 18.72 | 18.15 | 18.25 | -2.25% | 1.03 | 1.35% |
| 2025-12-25 | 18.80 | 19.55 | 18.32 | 18.67 | +0.27% | 1.35 | 1.72% |
| 2025-12-24 | 18.68 | 18.98 | 18.50 | 18.62 | -0.80% | 0.65 | 0.83% |
| 2025-12-23 | 18.76 | 19.06 | 18.40 | 18.77 | -0.16% | 0.80 | 1.03% |
| 2025-12-22 | 18.38 | 18.80 | 18.16 | 18.80 | +1.90% | 0.94 | 1.22% |
| 2025-12-19 | 17.90 | 18.78 | 17.80 | 18.45 | +2.79% | 1.17 | 1.52% |
| 2025-12-18 | 18.08 | 18.35 | 17.94 | 17.95 | -1.43% | 0.74 | 0.99% |