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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.95 | 18.40 | 17.68 | 18.21 | +2.30% | 1.31 | 1.74% |
| 2025-12-16 | 17.97 | 18.60 | 17.64 | 17.80 | -1.60% | 1.29 | 1.72% |
| 2025-12-15 | 18.81 | 19.24 | 17.99 | 18.09 | +1.34% | 1.81 | 2.36% |
| 2025-12-12 | 17.67 | 18.35 | 17.59 | 17.85 | +0.56% | 0.69 | 0.92% |
| 2025-12-11 | 18.04 | 18.19 | 17.70 | 17.75 | -1.39% | 0.62 | 0.84% |
| 2025-12-10 | 18.20 | 18.67 | 17.79 | 18.00 | +0.17% | 1.04 | 1.38% |
| 2025-12-09 | 18.17 | 18.21 | 17.82 | 17.97 | -1.16% | 0.40 | 0.53% |
| 2025-12-08 | 18.05 | 18.28 | 18.00 | 18.18 | +0.66% | 0.49 | 0.64% |
| 2025-12-05 | 17.77 | 18.15 | 17.48 | 18.06 | +1.98% | 0.64 | 0.87% |
| 2025-12-04 | 18.46 | 18.64 | 17.56 | 17.71 | -4.37% | 0.84 | 1.12% |
| 2025-12-03 | 18.88 | 18.90 | 18.43 | 18.52 | -1.44% | 0.46 | 0.60% |
| 2025-12-02 | 19.29 | 19.30 | 18.75 | 18.79 | -2.54% | 0.57 | 0.72% |
| 2025-12-01 | 19.17 | 19.51 | 19.07 | 19.28 | +0.42% | 0.53 | 0.66% |
| 2025-11-28 | 18.78 | 19.22 | 18.55 | 19.20 | +2.29% | 0.63 | 0.79% |
| 2025-11-27 | 18.99 | 19.24 | 18.66 | 18.77 | -1.26% | 0.72 | 0.91% |
| 2025-11-26 | 19.15 | 19.34 | 18.81 | 19.01 | -0.78% | 0.63 | 0.80% |
| 2025-11-25 | 19.00 | 19.30 | 18.84 | 19.16 | +0.95% | 0.75 | 0.95% |
| 2025-11-24 | 18.50 | 19.60 | 18.35 | 18.98 | +3.60% | 1.22 | 1.54% |
| 2025-11-21 | 19.03 | 19.32 | 18.31 | 18.32 | -4.43% | 0.81 | 1.04% |
| 2025-11-20 | 19.60 | 19.70 | 18.78 | 19.17 | -1.24% | 0.76 | 0.96% |