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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.08 | 30.10 | 28.94 | 29.16 | +0.72% | 1.40 | 10.84% |
| 2025-07-21 | 28.47 | 29.30 | 28.37 | 28.95 | +2.04% | 0.96 | 7.57% |
| 2025-07-18 | 28.84 | 28.84 | 28.17 | 28.37 | -0.73% | 0.58 | 4.67% |
| 2025-07-17 | 28.69 | 29.04 | 28.45 | 28.58 | +0.14% | 0.59 | 4.67% |
| 2025-07-16 | 28.64 | 28.91 | 28.42 | 28.54 | -0.21% | 0.55 | 4.37% |
| 2025-07-15 | 29.10 | 29.25 | 28.15 | 28.60 | -1.85% | 0.76 | 6.12% |
| 2025-07-14 | 28.94 | 29.19 | 28.63 | 29.14 | +1.67% | 0.82 | 6.45% |
| 2025-07-11 | 28.25 | 28.75 | 28.00 | 28.66 | +1.81% | 1.15 | 9.27% |
| 2025-07-10 | 28.55 | 28.58 | 27.75 | 28.15 | -4.44% | 1.48 | 12.05% |
| 2025-07-09 | 29.33 | 29.69 | 29.16 | 29.46 | 0.00% | 0.91 | 7.06% |
| 2025-07-08 | 29.51 | 29.83 | 29.27 | 29.46 | +0.58% | 0.90 | 7.01% |
| 2025-07-07 | 29.17 | 29.69 | 29.11 | 29.29 | -0.54% | 0.80 | 6.21% |
| 2025-07-04 | 30.55 | 30.65 | 28.96 | 29.45 | -4.68% | 1.70 | 13.17% |
| 2025-07-03 | 30.59 | 31.52 | 30.25 | 30.90 | +0.81% | 1.59 | 11.76% |
| 2025-07-02 | 31.44 | 31.44 | 30.47 | 30.65 | -3.31% | 1.63 | 12.11% |
| 2025-07-01 | 29.93 | 31.74 | 29.52 | 31.69 | +5.97% | 2.96 | 22.08% |
| 2025-06-30 | 29.22 | 30.14 | 29.17 | 29.91 | +2.08% | 1.63 | 12.55% |
| 2025-06-27 | 29.06 | 29.49 | 28.78 | 29.30 | +0.86% | 1.36 | 10.69% |
| 2025-06-26 | 29.24 | 29.45 | 28.81 | 29.05 | -1.46% | 1.66 | 13.05% |
| 2025-06-25 | 30.95 | 31.10 | 28.98 | 29.48 | -5.29% | 2.78 | 21.40% |