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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.79 | 20.18 | 19.25 | 19.41 | -1.72% | 0.70 | 0.86% |
| 2025-11-18 | 19.58 | 19.81 | 19.23 | 19.75 | +0.92% | 0.80 | 0.98% |
| 2025-11-17 | 19.78 | 19.94 | 19.35 | 19.57 | -1.06% | 0.82 | 1.01% |
| 2025-11-14 | 20.15 | 21.00 | 19.78 | 19.78 | -2.80% | 1.08 | 1.28% |
| 2025-11-13 | 20.30 | 20.48 | 20.02 | 20.35 | -0.34% | 1.07 | 1.27% |
| 2025-11-12 | 20.40 | 20.94 | 20.27 | 20.42 | +0.10% | 1.41 | 1.64% |
| 2025-11-11 | 20.46 | 20.75 | 19.86 | 20.40 | -0.87% | 1.35 | 1.59% |
| 2025-11-10 | 19.88 | 20.96 | 19.82 | 20.58 | +3.57% | 1.89 | 2.21% |
| 2025-11-07 | 20.00 | 20.33 | 19.81 | 19.87 | -1.00% | 0.74 | 0.88% |
| 2025-11-06 | 19.88 | 20.19 | 19.50 | 20.07 | +0.85% | 0.83 | 1.00% |
| 2025-11-05 | 19.42 | 20.41 | 19.27 | 19.90 | +1.69% | 1.11 | 1.34% |
| 2025-11-04 | 20.44 | 20.59 | 19.37 | 19.57 | -4.63% | 1.10 | 1.33% |
| 2025-11-03 | 20.74 | 20.87 | 20.07 | 20.52 | -1.39% | 0.99 | 1.17% |
| 2025-10-31 | 20.71 | 21.17 | 20.56 | 20.81 | -0.05% | 1.20 | 1.38% |
| 2025-10-30 | 20.58 | 21.92 | 20.07 | 20.82 | -0.48% | 2.01 | 2.29% |
| 2025-10-29 | 21.00 | 21.28 | 20.76 | 20.92 | -0.43% | 0.89 | 1.01% |
| 2025-10-28 | 21.35 | 21.43 | 20.72 | 21.01 | -1.96% | 1.77 | 2.02% |
| 2025-10-27 | 18.71 | 21.68 | 18.71 | 21.43 | +14.23% | 3.15 | 3.72% |
| 2025-10-24 | 18.75 | 18.93 | 18.50 | 18.76 | -0.11% | 0.68 | 0.88% |
| 2025-10-23 | 18.65 | 18.78 | 18.35 | 18.78 | +0.64% | 0.48 | 0.62% |