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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.23 | 4.35 | 4.21 | 4.33 | +2.36% | 0.79 | 5.02% |
| 2025-08-19 | 4.16 | 4.24 | 4.11 | 4.23 | +1.68% | 0.57 | 3.66% |
| 2025-08-18 | 4.16 | 4.19 | 4.13 | 4.16 | +0.24% | 0.48 | 3.15% |
| 2025-08-15 | 4.13 | 4.17 | 4.10 | 4.15 | +0.24% | 0.45 | 2.94% |
| 2025-08-14 | 4.28 | 4.28 | 4.13 | 4.14 | -2.59% | 0.50 | 3.22% |
| 2025-08-13 | 4.31 | 4.32 | 4.23 | 4.25 | -0.93% | 0.42 | 2.66% |
| 2025-08-12 | 4.31 | 4.33 | 4.27 | 4.29 | 0.00% | 0.60 | 3.76% |
| 2025-08-11 | 4.29 | 4.32 | 4.24 | 4.29 | +0.23% | 0.44 | 2.81% |
| 2025-08-08 | 4.24 | 4.29 | 4.22 | 4.28 | +0.47% | 0.57 | 3.62% |
| 2025-08-07 | 4.24 | 4.27 | 4.22 | 4.26 | +0.95% | 0.44 | 2.84% |
| 2025-08-06 | 4.26 | 4.26 | 4.21 | 4.22 | -0.94% | 0.40 | 2.56% |
| 2025-08-05 | 4.23 | 4.27 | 4.19 | 4.26 | +0.95% | 0.44 | 2.82% |
| 2025-08-04 | 4.13 | 4.23 | 4.12 | 4.22 | +1.44% | 0.47 | 3.06% |
| 2025-08-01 | 4.08 | 4.17 | 4.07 | 4.16 | +1.96% | 0.45 | 2.97% |
| 2025-07-31 | 4.18 | 4.19 | 4.07 | 4.08 | -2.86% | 0.71 | 4.66% |
| 2025-07-30 | 4.18 | 4.29 | 4.16 | 4.20 | +0.48% | 0.67 | 4.29% |
| 2025-07-29 | 4.28 | 4.29 | 4.15 | 4.18 | -1.65% | 0.67 | 4.32% |
| 2025-07-28 | 4.30 | 4.31 | 4.23 | 4.25 | -0.70% | 0.64 | 4.10% |
| 2025-07-25 | 4.24 | 4.35 | 4.24 | 4.28 | +1.18% | 0.97 | 6.14% |
| 2025-07-24 | 4.16 | 4.23 | 4.15 | 4.23 | +1.44% | 0.53 | 3.41% |