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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.23 | 31.10 | 30.13 | 31.10 | +2.50% | 1.57 | 11.74% |
| 2025-08-18 | 30.45 | 30.63 | 30.02 | 30.34 | -0.95% | 1.46 | 10.97% |
| 2025-08-15 | 30.38 | 31.02 | 29.95 | 30.63 | +0.16% | 1.78 | 13.34% |
| 2025-08-14 | 31.11 | 31.27 | 30.21 | 30.58 | -4.13% | 2.62 | 19.58% |
| 2025-08-13 | 30.33 | 33.69 | 30.01 | 31.89 | +8.56% | 3.77 | 27.19% |
| 2025-08-12 | 29.61 | 29.91 | 29.25 | 29.38 | -1.08% | 0.58 | 4.48% |
| 2025-08-11 | 29.50 | 29.94 | 29.26 | 29.70 | +1.92% | 0.88 | 6.78% |
| 2025-08-08 | 29.28 | 29.43 | 28.69 | 29.14 | -0.98% | 0.72 | 5.68% |
| 2025-08-07 | 29.19 | 29.79 | 29.19 | 29.43 | +0.55% | 0.67 | 5.17% |
| 2025-08-06 | 29.34 | 29.45 | 29.02 | 29.27 | +0.07% | 0.61 | 4.78% |
| 2025-08-05 | 29.02 | 29.30 | 28.81 | 29.25 | +0.83% | 0.61 | 4.77% |
| 2025-08-04 | 28.25 | 29.10 | 27.90 | 29.01 | +2.50% | 0.74 | 5.90% |
| 2025-08-01 | 28.14 | 28.63 | 28.12 | 28.30 | +1.03% | 0.53 | 4.29% |
| 2025-07-31 | 28.14 | 28.53 | 27.95 | 28.01 | -0.46% | 0.69 | 5.56% |
| 2025-07-30 | 28.88 | 28.90 | 27.79 | 28.14 | -4.73% | 1.52 | 12.28% |
| 2025-07-29 | 30.03 | 30.13 | 29.23 | 29.54 | -2.05% | 0.92 | 7.11% |
| 2025-07-28 | 29.98 | 30.48 | 29.74 | 30.16 | +0.27% | 1.15 | 8.78% |
| 2025-07-25 | 30.97 | 30.98 | 29.85 | 30.08 | -2.81% | 1.50 | 11.38% |
| 2025-07-24 | 30.19 | 31.44 | 29.55 | 30.95 | +1.11% | 2.40 | 17.90% |
| 2025-07-23 | 29.17 | 31.74 | 28.65 | 30.61 | +4.96% | 2.71 | 20.56% |