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
2026-02-13 29.19 29.68 28.92 29.30 +0.83% 0.54 4.25%
2026-02-12 29.52 29.59 28.93 29.06 -1.56% 0.40 3.15%
2026-02-11 29.40 29.84 29.14 29.52 +0.41% 0.41 3.20%
2026-02-10 29.54 29.80 29.35 29.40 -0.14% 0.37 2.89%
2026-02-09 29.38 29.53 29.14 29.44 +1.20% 0.41 3.23%
2026-02-06 29.16 29.66 28.75 29.09 -0.38% 0.59 4.64%
2026-02-05 28.73 29.97 28.73 29.20 +1.11% 0.83 6.43%
2026-02-04 28.83 29.42 28.58 28.88 +0.17% 0.43 3.43%
2026-02-03 28.22 28.85 28.10 28.83 +2.42% 0.49 3.94%
2026-02-02 28.53 28.71 28.09 28.15 -1.26% 0.55 4.46%
2026-01-30 27.77 28.55 27.60 28.51 +2.63% 0.53 4.31%
2026-01-29 27.88 28.29 27.51 27.78 -0.32% 0.32 2.60%
2026-01-28 28.43 28.56 27.72 27.87 -2.04% 0.32 2.64%
2026-01-27 28.23 28.48 27.41 28.45 +0.28% 0.49 4.02%
2026-01-26 28.93 28.93 28.19 28.37 -1.32% 0.52 4.21%
2026-01-23 28.57 28.78 28.36 28.75 +0.63% 0.39 3.10%
2026-01-22 28.32 28.70 28.09 28.57 +1.10% 0.39 3.10%
2026-01-21 28.07 28.30 27.69 28.26 +0.21% 0.36 2.91%
2026-01-20 27.82 28.21 27.71 28.20 +1.48% 0.46 3.79%
2026-01-19 27.33 27.97 27.19 27.79 +1.16% 0.44 3.62%