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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.96 | 29.40 | 28.96 | 29.15 | +0.14% | 0.45 | 3.57% |
| 2025-10-21 | 28.64 | 29.17 | 28.45 | 29.11 | +1.68% | 0.47 | 3.73% |
| 2025-10-20 | 28.41 | 28.97 | 28.22 | 28.63 | +1.45% | 0.37 | 2.98% |
| 2025-10-17 | 28.53 | 28.98 | 28.22 | 28.22 | -1.60% | 0.38 | 3.03% |
| 2025-10-16 | 29.32 | 29.65 | 28.58 | 28.68 | -2.18% | 0.50 | 3.94% |
| 2025-10-15 | 28.56 | 29.65 | 28.46 | 29.32 | +2.52% | 0.70 | 5.53% |
| 2025-10-14 | 29.00 | 29.49 | 28.36 | 28.60 | -1.21% | 0.54 | 4.33% |
| 2025-10-13 | 28.01 | 29.29 | 27.30 | 28.95 | -1.40% | 0.60 | 4.80% |
| 2025-10-10 | 28.94 | 30.20 | 28.52 | 29.36 | +0.96% | 0.97 | 7.54% |
| 2025-10-09 | 28.47 | 29.25 | 28.20 | 29.08 | +2.76% | 0.69 | 5.54% |
| 2025-09-30 | 28.18 | 28.48 | 28.14 | 28.30 | +0.39% | 0.30 | 2.41% |
| 2025-09-29 | 28.16 | 28.40 | 27.56 | 28.19 | +0.43% | 0.32 | 2.63% |
| 2025-09-26 | 28.07 | 28.50 | 27.77 | 28.07 | -0.32% | 0.37 | 3.02% |
| 2025-09-25 | 28.10 | 28.94 | 27.98 | 28.16 | -0.28% | 0.52 | 4.15% |
| 2025-09-24 | 27.50 | 28.40 | 27.32 | 28.24 | +2.69% | 0.50 | 4.11% |
| 2025-09-23 | 28.17 | 28.31 | 26.70 | 27.50 | -3.10% | 0.79 | 6.62% |
| 2025-09-22 | 28.27 | 28.42 | 27.81 | 28.38 | +0.74% | 0.40 | 3.24% |
| 2025-09-19 | 28.30 | 28.66 | 28.02 | 28.17 | -0.88% | 0.43 | 3.49% |
| 2025-09-18 | 29.29 | 29.38 | 28.23 | 28.42 | -3.03% | 0.92 | 7.28% |
| 2025-09-17 | 29.77 | 29.96 | 29.28 | 29.31 | -1.31% | 0.66 | 5.13% |