华业香料 sz.300886
27.64
+1.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.30 | 27.87 | 26.81 | 27.64 | +1.21% | 0.43 | 3.61% |
| 2026-05-21 | 28.63 | 28.95 | 27.10 | 27.31 | -4.28% | 0.48 | 3.91% |
| 2026-05-20 | 29.21 | 29.21 | 28.12 | 28.53 | -2.33% | 0.46 | 3.66% |
| 2026-05-19 | 29.40 | 29.80 | 28.68 | 29.21 | -0.81% | 0.34 | 2.68% |
| 2026-05-18 | 29.30 | 29.69 | 28.85 | 29.45 | +0.86% | 0.38 | 2.96% |
| 2026-05-15 | 29.51 | 30.02 | 28.92 | 29.20 | -0.75% | 0.52 | 4.06% |
| 2026-05-14 | 29.53 | 30.23 | 28.92 | 29.42 | +0.10% | 0.60 | 4.69% |
| 2026-05-13 | 29.62 | 29.98 | 29.08 | 29.39 | -0.78% | 0.39 | 3.02% |
| 2026-05-12 | 30.28 | 30.58 | 29.39 | 29.62 | -2.15% | 0.35 | 2.71% |
| 2026-05-11 | 30.42 | 30.55 | 29.94 | 30.27 | +0.10% | 0.43 | 3.29% |
| 2026-05-08 | 29.95 | 30.29 | 29.82 | 30.24 | +1.14% | 0.44 | 3.38% |
| 2026-05-07 | 30.25 | 30.68 | 29.82 | 29.90 | -0.53% | 0.47 | 3.60% |
| 2026-05-06 | 30.05 | 30.50 | 29.81 | 30.06 | +0.37% | 0.69 | 5.26% |
| 2026-04-30 | 29.37 | 30.45 | 29.37 | 29.95 | +2.08% | 0.55 | 4.23% |
| 2026-04-29 | 28.60 | 29.70 | 28.45 | 29.34 | +2.59% | 0.57 | 4.44% |
| 2026-04-28 | 28.55 | 28.85 | 28.10 | 28.60 | -0.38% | 0.66 | 5.32% |
| 2026-04-27 | 28.53 | 28.95 | 27.82 | 28.71 | +0.56% | 0.93 | 7.45% |
| 2026-04-24 | 28.95 | 28.95 | 27.60 | 28.55 | -2.26% | 0.71 | 5.79% |
| 2026-04-23 | 29.87 | 29.87 | 29.17 | 29.21 | -2.01% | 0.28 | 2.17% |
| 2026-04-22 | 29.66 | 29.85 | 29.43 | 29.81 | -0.13% | 0.30 | 2.35% |