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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.00 | 19.00 | 18.61 | 18.66 | -1.27% | 0.51 | 0.65% |
| 2025-10-21 | 18.87 | 19.01 | 18.60 | 18.90 | +0.64% | 0.70 | 0.90% |
| 2025-10-20 | 18.92 | 19.04 | 18.50 | 18.78 | +0.97% | 0.69 | 0.88% |
| 2025-10-17 | 19.70 | 19.89 | 18.55 | 18.60 | -5.58% | 1.06 | 1.34% |
| 2025-10-16 | 19.85 | 20.26 | 19.47 | 19.70 | -0.76% | 1.30 | 1.58% |
| 2025-10-15 | 19.80 | 19.99 | 19.01 | 19.85 | 0.00% | 1.97 | 2.41% |
| 2025-10-14 | 19.69 | 20.25 | 19.36 | 19.85 | +1.79% | 1.85 | 2.25% |
| 2025-10-13 | 18.50 | 20.67 | 18.27 | 19.50 | -0.91% | 2.71 | 3.30% |
| 2025-10-10 | 20.30 | 20.39 | 19.36 | 19.68 | -1.80% | 1.62 | 1.97% |
| 2025-10-09 | 20.14 | 20.47 | 19.95 | 20.04 | +0.15% | 1.38 | 1.64% |
| 2025-09-30 | 20.77 | 20.79 | 19.93 | 20.01 | -3.43% | 1.10 | 1.31% |
| 2025-09-29 | 20.99 | 21.52 | 20.47 | 20.72 | -0.38% | 1.68 | 1.94% |
| 2025-09-26 | 21.31 | 21.63 | 20.69 | 20.80 | -3.12% | 1.75 | 1.99% |
| 2025-09-25 | 23.12 | 23.30 | 21.25 | 21.47 | -8.05% | 3.47 | 3.81% |
| 2025-09-24 | 23.36 | 23.76 | 22.90 | 23.35 | -1.02% | 1.93 | 1.99% |
| 2025-09-23 | 22.83 | 23.78 | 22.61 | 23.59 | +1.03% | 3.13 | 3.24% |
| 2025-09-22 | 22.20 | 23.85 | 22.00 | 23.35 | +6.14% | 3.21 | 3.34% |
| 2025-09-19 | 21.90 | 22.53 | 21.66 | 22.00 | -0.63% | 2.14 | 2.32% |
| 2025-09-18 | 21.88 | 22.76 | 21.55 | 22.14 | +0.45% | 3.81 | 4.15% |
| 2025-09-17 | 19.52 | 22.82 | 19.23 | 22.04 | +12.97% | 8.34 | 9.64% |