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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.61 | 19.55 | 17.51 | 19.51 | +11.17% | 3.72 | 4.82% |
| 2025-09-15 | 17.64 | 17.80 | 17.51 | 17.55 | -1.07% | 0.75 | 1.02% |
| 2025-09-12 | 18.37 | 18.50 | 17.70 | 17.74 | -2.37% | 1.62 | 2.17% |
| 2025-09-11 | 17.76 | 18.22 | 17.61 | 18.17 | +2.19% | 1.60 | 2.13% |
| 2025-09-10 | 17.71 | 18.15 | 17.45 | 17.78 | -0.11% | 1.15 | 1.55% |
| 2025-09-09 | 17.91 | 18.01 | 17.52 | 17.80 | -1.06% | 1.05 | 1.42% |
| 2025-09-08 | 17.60 | 18.45 | 17.50 | 17.99 | +2.04% | 1.69 | 2.24% |
| 2025-09-05 | 17.40 | 17.70 | 16.91 | 17.63 | +1.32% | 1.15 | 1.60% |
| 2025-09-04 | 17.20 | 17.68 | 17.10 | 17.40 | -0.06% | 1.31 | 1.82% |
| 2025-09-03 | 18.00 | 18.60 | 17.30 | 17.41 | -2.85% | 1.81 | 2.44% |
| 2025-09-02 | 18.25 | 18.70 | 17.76 | 17.92 | -2.13% | 1.86 | 2.47% |
| 2025-09-01 | 18.13 | 18.68 | 18.05 | 18.31 | -0.81% | 1.92 | 2.52% |
| 2025-08-29 | 17.82 | 19.40 | 17.80 | 18.46 | +3.13% | 3.38 | 4.35% |
| 2025-08-28 | 18.50 | 18.60 | 17.25 | 17.90 | -3.24% | 2.80 | 3.76% |
| 2025-08-27 | 19.56 | 19.59 | 18.47 | 18.50 | -4.69% | 2.25 | 2.85% |
| 2025-08-26 | 19.60 | 19.89 | 19.18 | 19.41 | -1.02% | 2.95 | 3.64% |
| 2025-08-25 | 17.99 | 20.39 | 17.99 | 19.61 | +8.88% | 4.72 | 5.96% |
| 2025-08-22 | 18.19 | 18.31 | 17.88 | 18.01 | -1.37% | 1.58 | 2.10% |
| 2025-08-21 | 19.01 | 19.20 | 18.13 | 18.26 | -5.29% | 2.82 | 3.65% |
| 2025-08-20 | 18.41 | 19.66 | 17.82 | 19.28 | +2.61% | 3.82 | 4.82% |