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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.29 | 31.99 | 29.91 | 31.32 | +2.35% | 1.79 | 13.15% |
| 2025-11-18 | 30.38 | 31.00 | 29.75 | 30.60 | +1.12% | 0.96 | 7.22% |
| 2025-11-17 | 30.06 | 30.37 | 29.90 | 30.26 | +0.70% | 0.47 | 3.54% |
| 2025-11-14 | 30.26 | 30.67 | 30.05 | 30.05 | -1.09% | 0.58 | 4.39% |
| 2025-11-13 | 30.76 | 31.02 | 29.75 | 30.38 | -1.11% | 0.93 | 7.05% |
| 2025-11-12 | 30.00 | 30.80 | 29.86 | 30.72 | +1.96% | 1.00 | 7.49% |
| 2025-11-11 | 30.00 | 30.59 | 29.50 | 30.13 | +0.90% | 0.82 | 6.25% |
| 2025-11-10 | 29.55 | 30.20 | 29.42 | 29.86 | +1.05% | 0.64 | 4.92% |
| 2025-11-07 | 29.33 | 29.84 | 29.21 | 29.55 | +0.37% | 0.44 | 3.45% |
| 2025-11-06 | 29.30 | 29.63 | 29.07 | 29.44 | +0.17% | 0.37 | 2.88% |
| 2025-11-05 | 28.87 | 29.69 | 28.80 | 29.39 | +1.27% | 0.47 | 3.66% |
| 2025-11-04 | 29.41 | 29.51 | 28.78 | 29.02 | -0.99% | 0.47 | 3.76% |
| 2025-11-03 | 29.19 | 30.16 | 28.57 | 29.31 | +1.81% | 0.75 | 5.88% |
| 2025-10-31 | 28.26 | 29.00 | 28.26 | 28.79 | +1.59% | 0.44 | 3.47% |
| 2025-10-30 | 28.23 | 28.92 | 27.95 | 28.34 | +0.39% | 0.63 | 5.04% |
| 2025-10-29 | 29.02 | 29.02 | 27.88 | 28.23 | -2.25% | 0.60 | 4.86% |
| 2025-10-28 | 29.12 | 29.19 | 28.76 | 28.88 | -1.26% | 0.36 | 2.85% |
| 2025-10-27 | 29.00 | 29.28 | 28.60 | 29.25 | +0.93% | 0.66 | 5.18% |
| 2025-10-24 | 29.06 | 29.47 | 28.88 | 28.98 | -0.17% | 0.54 | 4.22% |
| 2025-10-23 | 29.24 | 29.24 | 28.60 | 29.03 | -0.41% | 0.49 | 3.90% |