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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.76 | 26.76 | 25.12 | 26.00 | -2.72% | 1.81 | 15.98% |
| 2025-05-23 | 26.07 | 27.11 | 25.26 | 26.72 | +3.07% | 2.28 | 19.73% |
| 2025-05-22 | 26.18 | 28.14 | 25.63 | 25.93 | -5.41% | 2.48 | 21.25% |
| 2025-05-21 | 26.95 | 28.54 | 26.43 | 27.41 | +4.28% | 3.21 | 26.76% |
| 2025-05-20 | 24.77 | 29.07 | 24.71 | 26.29 | +4.02% | 3.65 | 31.06% |
| 2025-05-19 | 24.16 | 25.37 | 23.56 | 25.27 | +2.58% | 2.43 | 22.89% |
| 2025-05-16 | 25.97 | 25.97 | 24.36 | 24.64 | -8.84% | 3.35 | 30.90% |
| 2025-05-15 | 22.41 | 27.02 | 22.24 | 27.02 | +20.02% | 2.75 | 24.72% |
| 2025-05-14 | 22.72 | 22.78 | 22.22 | 22.52 | -0.48% | 0.31 | 3.18% |
| 2025-05-13 | 22.98 | 23.05 | 22.32 | 22.63 | -1.00% | 0.35 | 3.49% |
| 2025-05-12 | 23.18 | 23.58 | 22.69 | 22.85 | -0.13% | 0.37 | 3.66% |
| 2025-05-09 | 22.89 | 23.33 | 22.72 | 22.88 | -0.56% | 0.43 | 4.26% |
| 2025-05-08 | 22.76 | 23.17 | 22.45 | 23.01 | +0.57% | 0.56 | 5.56% |
| 2025-05-07 | 22.88 | 23.34 | 22.67 | 22.88 | 0.00% | 0.59 | 5.88% |
| 2025-05-06 | 22.44 | 23.35 | 22.28 | 22.88 | +2.27% | 0.85 | 8.47% |