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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.22 | 4.24 | 4.15 | 4.17 | -0.95% | 0.45 | 2.94% |
| 2025-07-22 | 4.24 | 4.26 | 4.16 | 4.21 | -0.47% | 0.47 | 3.02% |
| 2025-07-21 | 4.18 | 4.24 | 4.17 | 4.23 | +1.68% | 0.70 | 4.54% |
| 2025-07-18 | 4.16 | 4.17 | 4.12 | 4.16 | 0.00% | 0.39 | 2.58% |
| 2025-07-17 | 4.19 | 4.19 | 4.13 | 4.16 | -0.24% | 0.45 | 2.95% |
| 2025-07-16 | 4.17 | 4.19 | 4.15 | 4.17 | +0.48% | 0.43 | 2.81% |
| 2025-07-15 | 4.25 | 4.26 | 4.12 | 4.15 | -2.35% | 0.82 | 5.37% |
| 2025-07-14 | 4.21 | 4.29 | 4.18 | 4.25 | +0.71% | 0.70 | 4.49% |
| 2025-07-11 | 4.19 | 4.24 | 4.16 | 4.22 | +0.72% | 0.74 | 4.79% |
| 2025-07-10 | 4.16 | 4.23 | 4.16 | 4.19 | +0.24% | 0.76 | 4.94% |
| 2025-07-09 | 4.22 | 4.23 | 4.17 | 4.18 | -0.71% | 0.81 | 5.22% |
| 2025-07-08 | 4.17 | 4.21 | 4.16 | 4.21 | +1.20% | 0.87 | 5.63% |
| 2025-07-07 | 4.12 | 4.17 | 4.06 | 4.16 | +0.73% | 0.72 | 4.70% |
| 2025-07-04 | 4.19 | 4.19 | 4.12 | 4.13 | -1.43% | 0.89 | 5.81% |
| 2025-07-03 | 4.23 | 4.27 | 4.17 | 4.19 | 0.00% | 1.06 | 6.86% |
| 2025-07-02 | 4.19 | 4.23 | 4.16 | 4.19 | 0.00% | 1.10 | 7.14% |
| 2025-07-01 | 4.25 | 4.28 | 4.13 | 4.19 | -2.10% | 1.59 | 10.33% |
| 2025-06-30 | 4.23 | 4.33 | 4.18 | 4.28 | +0.94% | 1.91 | 12.23% |
| 2025-06-27 | 4.30 | 4.34 | 4.21 | 4.24 | -7.02% | 2.47 | 15.70% |
| 2025-06-26 | 4.15 | 4.69 | 4.13 | 4.56 | +5.07% | 4.52 | 28.50% |