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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.20 | 25.35 | 24.62 | 25.19 | +0.08% | 0.32 | 2.96% |
| 2025-12-16 | 25.43 | 25.70 | 25.02 | 25.17 | -1.60% | 0.33 | 2.99% |
| 2025-12-15 | 25.68 | 25.96 | 25.06 | 25.58 | -0.51% | 0.42 | 3.74% |
| 2025-12-12 | 26.11 | 26.56 | 25.60 | 25.71 | -1.53% | 0.41 | 3.60% |
| 2025-12-11 | 26.66 | 26.85 | 26.01 | 26.11 | -2.25% | 0.38 | 3.30% |
| 2025-12-10 | 26.83 | 27.09 | 26.62 | 26.71 | -0.89% | 0.26 | 2.23% |
| 2025-12-09 | 27.31 | 27.59 | 26.90 | 26.95 | -1.32% | 0.24 | 2.00% |
| 2025-12-08 | 27.40 | 27.64 | 27.20 | 27.31 | -0.33% | 0.34 | 2.81% |
| 2025-12-05 | 26.55 | 27.64 | 26.34 | 27.40 | +3.20% | 0.45 | 3.84% |
| 2025-12-04 | 27.26 | 27.47 | 26.52 | 26.55 | -2.60% | 0.39 | 3.33% |
| 2025-12-03 | 27.93 | 28.15 | 27.11 | 27.26 | -1.94% | 0.36 | 2.99% |
| 2025-12-02 | 28.20 | 28.21 | 27.71 | 27.80 | -1.49% | 0.35 | 2.90% |
| 2025-12-01 | 28.13 | 28.65 | 27.95 | 28.22 | +1.00% | 0.45 | 3.68% |
| 2025-11-28 | 27.21 | 28.09 | 27.10 | 27.94 | +2.27% | 0.43 | 3.57% |
| 2025-11-27 | 26.60 | 27.47 | 26.60 | 27.32 | +2.25% | 0.44 | 3.71% |
| 2025-11-26 | 27.28 | 27.58 | 26.59 | 26.72 | -1.87% | 0.48 | 4.07% |
| 2025-11-25 | 27.02 | 27.66 | 27.02 | 27.23 | +0.67% | 0.52 | 4.33% |
| 2025-11-24 | 27.33 | 27.86 | 26.56 | 27.05 | +1.77% | 0.95 | 8.05% |
| 2025-11-21 | 28.00 | 28.66 | 26.31 | 26.58 | -6.83% | 1.32 | 11.07% |
| 2025-11-20 | 31.32 | 31.40 | 28.33 | 28.53 | -8.91% | 1.92 | 14.92% |