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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.06 | 27.16 | 25.07 | 25.47 | -7.75% | 0.58 | 5.05% |
| 2026-03-20 | 29.17 | 29.21 | 27.58 | 27.61 | -4.89% | 0.69 | 5.61% |
| 2026-03-19 | 29.60 | 29.83 | 28.90 | 29.03 | -2.68% | 0.45 | 3.54% |
| 2026-03-18 | 29.16 | 29.86 | 29.06 | 29.83 | +2.65% | 0.39 | 3.00% |
| 2026-03-17 | 29.83 | 30.08 | 29.06 | 29.06 | -2.42% | 0.44 | 3.41% |
| 2026-03-16 | 29.71 | 30.30 | 29.48 | 29.78 | -0.77% | 0.56 | 4.27% |
| 2026-03-13 | 29.66 | 30.65 | 29.32 | 30.01 | +1.56% | 0.55 | 4.18% |
| 2026-03-12 | 29.87 | 30.13 | 29.42 | 29.55 | -1.50% | 0.34 | 2.63% |
| 2026-03-11 | 30.05 | 30.80 | 29.60 | 30.00 | -0.23% | 0.36 | 2.75% |
| 2026-03-10 | 29.26 | 30.09 | 29.26 | 30.07 | +3.48% | 0.43 | 3.29% |
| 2026-03-09 | 29.28 | 29.40 | 28.69 | 29.06 | -1.19% | 0.49 | 3.88% |
| 2026-03-06 | 28.10 | 29.58 | 27.82 | 29.41 | +4.11% | 0.47 | 3.68% |
| 2026-03-05 | 28.05 | 28.56 | 27.89 | 28.25 | +2.65% | 0.40 | 3.25% |
| 2026-03-04 | 27.30 | 27.94 | 27.02 | 27.52 | 0.00% | 0.42 | 3.53% |
| 2026-03-03 | 28.37 | 28.69 | 27.45 | 27.52 | -3.03% | 0.54 | 4.40% |
| 2026-03-02 | 29.51 | 29.65 | 28.06 | 28.38 | -4.77% | 0.68 | 5.48% |
| 2026-02-27 | 29.79 | 29.86 | 29.53 | 29.80 | -0.10% | 0.29 | 2.20% |
| 2026-02-26 | 30.10 | 30.36 | 29.62 | 29.83 | -0.86% | 0.43 | 3.32% |
| 2026-02-25 | 29.93 | 30.54 | 29.66 | 30.09 | +0.84% | 0.46 | 3.50% |
| 2026-02-24 | 29.37 | 29.95 | 29.19 | 29.84 | +1.84% | 0.40 | 3.05% |