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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.42 | 29.99 | 29.28 | 29.85 | +0.95% | 0.40 | 3.07% |
| 2026-04-20 | 29.03 | 29.88 | 28.73 | 29.57 | +1.93% | 0.57 | 4.43% |
| 2026-04-17 | 28.38 | 29.28 | 28.18 | 29.01 | +2.47% | 0.51 | 4.06% |
| 2026-04-16 | 27.45 | 28.32 | 27.15 | 28.31 | +3.21% | 0.43 | 3.53% |
| 2026-04-15 | 27.81 | 27.90 | 27.25 | 27.43 | -1.37% | 0.39 | 3.27% |
| 2026-04-14 | 28.49 | 28.52 | 27.45 | 27.81 | -1.80% | 0.36 | 2.93% |
| 2026-04-13 | 28.97 | 28.97 | 27.81 | 28.32 | -2.24% | 0.39 | 3.16% |
| 2026-04-10 | 28.91 | 29.28 | 28.54 | 28.97 | +0.98% | 0.37 | 2.90% |
| 2026-04-09 | 29.37 | 29.37 | 28.41 | 28.69 | -2.32% | 0.28 | 2.19% |
| 2026-04-08 | 28.55 | 29.53 | 28.43 | 29.37 | +4.86% | 0.36 | 2.82% |
| 2026-04-07 | 27.08 | 28.12 | 26.73 | 28.01 | +3.74% | 0.39 | 3.19% |
| 2026-04-03 | 28.25 | 28.25 | 26.77 | 27.00 | -3.61% | 0.37 | 3.14% |
| 2026-04-02 | 29.00 | 29.06 | 27.67 | 28.01 | -3.01% | 0.34 | 2.79% |
| 2026-04-01 | 29.10 | 29.40 | 28.58 | 28.88 | +0.59% | 0.30 | 2.37% |
| 2026-03-31 | 29.08 | 29.46 | 28.56 | 28.71 | -1.34% | 0.38 | 3.04% |
| 2026-03-30 | 28.34 | 29.10 | 28.11 | 29.10 | +1.96% | 0.35 | 2.81% |
| 2026-03-27 | 27.88 | 28.65 | 27.55 | 28.54 | +1.24% | 0.43 | 3.53% |
| 2026-03-26 | 28.00 | 28.70 | 28.00 | 28.19 | +0.14% | 0.41 | 3.33% |
| 2026-03-25 | 27.06 | 28.20 | 27.06 | 28.15 | +4.11% | 0.44 | 3.57% |
| 2026-03-24 | 25.93 | 27.05 | 25.53 | 27.04 | +6.16% | 0.52 | 4.53% |