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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.64 | 32.24 | 30.37 | 31.12 | +2.50% | 2.43 | 17.85% |
| 2025-06-23 | 29.76 | 30.47 | 29.46 | 30.37 | +2.05% | 1.63 | 12.40% |
| 2025-06-20 | 30.55 | 30.85 | 29.64 | 29.76 | -1.94% | 1.85 | 14.14% |
| 2025-06-19 | 31.49 | 32.32 | 30.19 | 30.35 | -3.63% | 2.74 | 19.97% |
| 2025-06-18 | 32.86 | 33.43 | 31.17 | 31.49 | -7.86% | 3.05 | 21.88% |
| 2025-06-17 | 36.27 | 36.55 | 33.95 | 34.18 | -8.23% | 3.20 | 20.78% |
| 2025-06-16 | 35.82 | 37.68 | 33.99 | 37.24 | -0.40% | 3.87 | 24.62% |
| 2025-06-13 | 37.96 | 39.20 | 35.51 | 37.39 | -9.14% | 5.65 | 34.55% |
| 2025-06-12 | 33.85 | 41.15 | 33.85 | 41.15 | +19.99% | 6.37 | 38.03% |
| 2025-06-11 | 37.11 | 39.10 | 33.92 | 34.30 | -2.63% | 6.26 | 39.78% |
| 2025-06-10 | 29.06 | 35.22 | 28.85 | 35.22 | +20.00% | 4.77 | 33.27% |
| 2025-06-09 | 28.40 | 30.64 | 28.24 | 29.35 | +2.11% | 2.82 | 22.04% |
| 2025-06-06 | 26.99 | 28.76 | 26.67 | 28.74 | +5.32% | 2.33 | 19.02% |
| 2025-06-05 | 28.58 | 28.94 | 27.06 | 27.29 | -7.02% | 2.47 | 20.22% |
| 2025-06-04 | 26.85 | 29.79 | 26.33 | 29.35 | +8.98% | 3.00 | 24.21% |
| 2025-06-03 | 25.86 | 27.36 | 25.86 | 26.93 | +2.73% | 1.60 | 13.61% |
| 2025-05-30 | 26.54 | 27.36 | 25.97 | 26.22 | -2.44% | 1.65 | 14.15% |
| 2025-05-29 | 28.06 | 28.35 | 26.74 | 26.87 | -5.53% | 2.35 | 19.52% |
| 2025-05-28 | 27.52 | 30.83 | 26.53 | 28.45 | +2.03% | 3.34 | 27.05% |
| 2025-05-27 | 25.72 | 27.96 | 25.15 | 27.88 | +7.23% | 2.56 | 21.90% |