茂化实华 sz.000637
4.44
-2.63%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.56 | 4.62 | 4.38 | 4.44 | -2.63% | 0.48 | 2.94% |
| 2026-05-22 | 4.44 | 4.61 | 4.38 | 4.56 | +2.93% | 0.43 | 2.60% |
| 2026-05-21 | 4.63 | 4.71 | 4.40 | 4.43 | -4.11% | 0.48 | 2.87% |
| 2026-05-20 | 4.73 | 4.74 | 4.60 | 4.62 | -2.33% | 0.30 | 1.75% |
| 2026-05-19 | 4.79 | 4.81 | 4.66 | 4.73 | -0.63% | 0.40 | 2.31% |
| 2026-05-18 | 4.68 | 4.79 | 4.61 | 4.76 | +1.71% | 0.51 | 2.98% |
| 2026-05-15 | 4.77 | 4.80 | 4.62 | 4.68 | -2.09% | 0.54 | 3.13% |
| 2026-05-14 | 4.75 | 4.81 | 4.70 | 4.78 | +0.84% | 0.42 | 2.42% |
| 2026-05-13 | 4.75 | 4.81 | 4.72 | 4.74 | -0.42% | 0.37 | 2.15% |
| 2026-05-12 | 4.76 | 4.85 | 4.73 | 4.76 | -0.21% | 0.50 | 2.87% |
| 2026-05-11 | 4.79 | 4.87 | 4.73 | 4.77 | -0.21% | 0.38 | 2.19% |
| 2026-05-08 | 4.80 | 4.81 | 4.73 | 4.78 | +0.63% | 0.36 | 2.06% |
| 2026-05-07 | 4.78 | 4.85 | 4.72 | 4.75 | -0.42% | 0.60 | 3.42% |
| 2026-05-06 | 4.82 | 4.85 | 4.70 | 4.77 | -1.04% | 0.68 | 3.90% |
| 2026-04-30 | 4.73 | 4.84 | 4.71 | 4.82 | +1.90% | 0.57 | 3.28% |
| 2026-04-29 | 4.55 | 4.76 | 4.52 | 4.73 | +3.73% | 0.68 | 3.99% |
| 2026-04-28 | 4.48 | 4.58 | 4.46 | 4.56 | +1.33% | 0.49 | 2.95% |
| 2026-04-27 | 4.43 | 4.51 | 4.31 | 4.50 | +1.58% | 0.54 | 3.34% |
| 2026-04-24 | 4.42 | 4.48 | 4.34 | 4.43 | 0.00% | 0.33 | 2.03% |
| 2026-04-23 | 4.48 | 4.48 | 4.36 | 4.43 | -0.45% | 0.30 | 1.87% |