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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.81 | 29.82 | 29.24 | 29.70 | +0.30% | 0.48 | 3.75% |
| 2025-09-15 | 30.23 | 30.26 | 29.59 | 29.61 | -1.79% | 0.55 | 4.23% |
| 2025-09-12 | 30.15 | 30.51 | 29.77 | 30.15 | -0.17% | 0.54 | 4.09% |
| 2025-09-11 | 29.78 | 30.20 | 29.27 | 30.20 | +0.90% | 0.64 | 4.89% |
| 2025-09-10 | 30.07 | 30.54 | 29.66 | 29.93 | -0.96% | 0.54 | 4.08% |
| 2025-09-09 | 30.83 | 31.44 | 30.07 | 30.22 | -2.17% | 0.85 | 6.34% |
| 2025-09-08 | 30.35 | 31.19 | 30.20 | 30.89 | +1.78% | 0.86 | 6.37% |
| 2025-09-05 | 30.47 | 30.47 | 29.52 | 30.35 | -0.03% | 0.93 | 7.05% |
| 2025-09-04 | 29.85 | 31.14 | 29.43 | 30.36 | +2.60% | 1.28 | 9.60% |
| 2025-09-03 | 31.57 | 31.94 | 29.52 | 29.59 | -6.05% | 1.26 | 9.41% |
| 2025-09-02 | 32.53 | 32.78 | 31.15 | 31.49 | -4.04% | 1.48 | 10.69% |
| 2025-09-01 | 32.15 | 33.24 | 31.19 | 32.82 | +2.62% | 1.90 | 13.39% |
| 2025-08-29 | 31.07 | 34.07 | 30.96 | 31.98 | +3.06% | 2.11 | 14.84% |
| 2025-08-28 | 31.60 | 32.20 | 29.99 | 31.04 | -1.52% | 1.37 | 10.05% |
| 2025-08-27 | 33.87 | 33.92 | 31.43 | 31.51 | -5.76% | 1.98 | 13.94% |
| 2025-08-26 | 33.62 | 34.16 | 33.22 | 33.44 | -2.13% | 1.87 | 12.75% |
| 2025-08-25 | 32.86 | 34.82 | 32.14 | 34.17 | +2.48% | 2.91 | 19.98% |
| 2025-08-22 | 32.04 | 33.80 | 31.60 | 33.34 | +2.58% | 2.75 | 19.14% |
| 2025-08-21 | 30.76 | 34.14 | 30.76 | 32.50 | +4.80% | 3.66 | 25.83% |
| 2025-08-20 | 30.81 | 31.44 | 30.45 | 31.02 | -0.26% | 1.36 | 10.09% |