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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.34 | 27.53 | 26.92 | 27.47 | +0.66% | 0.37 | 3.13% |
| 2026-01-15 | 27.02 | 27.40 | 27.02 | 27.29 | +0.33% | 0.28 | 2.36% |
| 2026-01-14 | 27.12 | 27.48 | 26.60 | 27.20 | +0.52% | 0.45 | 3.80% |
| 2026-01-13 | 27.12 | 27.60 | 26.88 | 27.06 | -0.33% | 0.50 | 4.21% |
| 2026-01-12 | 26.64 | 27.31 | 26.46 | 27.15 | +1.91% | 0.46 | 3.92% |
| 2026-01-09 | 26.30 | 26.64 | 26.16 | 26.64 | +1.06% | 0.34 | 2.97% |
| 2026-01-08 | 26.05 | 26.60 | 25.98 | 26.36 | +1.00% | 0.31 | 2.67% |
| 2026-01-07 | 26.13 | 26.34 | 25.91 | 26.10 | -0.11% | 0.31 | 2.68% |
| 2026-01-06 | 26.35 | 26.66 | 26.11 | 26.13 | -0.83% | 0.34 | 2.93% |
| 2026-01-05 | 25.88 | 26.47 | 25.80 | 26.35 | +1.70% | 0.33 | 2.91% |
| 2025-12-31 | 25.72 | 25.95 | 25.46 | 25.91 | +0.74% | 0.26 | 2.27% |
| 2025-12-30 | 25.85 | 26.13 | 25.65 | 25.72 | -0.73% | 0.24 | 2.15% |
| 2025-12-29 | 25.83 | 26.10 | 25.57 | 25.91 | +0.54% | 0.25 | 2.18% |
| 2025-12-26 | 26.20 | 26.26 | 25.71 | 25.77 | -1.23% | 0.26 | 2.34% |
| 2025-12-25 | 26.04 | 26.22 | 25.75 | 26.09 | +0.46% | 0.24 | 2.14% |
| 2025-12-24 | 25.80 | 26.12 | 25.67 | 25.97 | +0.43% | 0.21 | 1.88% |
| 2025-12-23 | 26.17 | 26.36 | 25.65 | 25.86 | -1.52% | 0.40 | 3.55% |
| 2025-12-22 | 26.40 | 26.57 | 26.17 | 26.26 | -0.38% | 0.27 | 2.35% |
| 2025-12-19 | 25.85 | 26.37 | 25.69 | 26.36 | +2.49% | 0.29 | 2.55% |
| 2025-12-18 | 25.07 | 26.08 | 25.07 | 25.72 | +2.10% | 0.40 | 3.60% |