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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.43 | 4.48 | 4.37 | 4.45 | +0.68% | 0.33 | 2.06% |
| 2026-04-21 | 4.40 | 4.45 | 4.34 | 4.42 | +0.91% | 0.32 | 2.02% |
| 2026-04-20 | 4.35 | 4.40 | 4.32 | 4.38 | +0.69% | 0.25 | 1.54% |
| 2026-04-17 | 4.44 | 4.45 | 4.29 | 4.35 | -1.58% | 0.31 | 1.97% |
| 2026-04-16 | 4.36 | 4.44 | 4.28 | 4.42 | +1.38% | 0.33 | 2.09% |
| 2026-04-15 | 4.47 | 4.48 | 4.34 | 4.36 | -2.46% | 0.35 | 2.17% |
| 2026-04-14 | 4.53 | 4.55 | 4.42 | 4.47 | -1.32% | 0.45 | 2.77% |
| 2026-04-13 | 4.54 | 4.55 | 4.42 | 4.53 | +0.67% | 0.47 | 2.90% |
| 2026-04-10 | 4.54 | 4.58 | 4.49 | 4.50 | -0.44% | 0.33 | 2.01% |
| 2026-04-09 | 4.56 | 4.58 | 4.47 | 4.52 | -0.44% | 0.47 | 2.83% |
| 2026-04-08 | 4.56 | 4.58 | 4.45 | 4.54 | -0.22% | 0.61 | 3.73% |
| 2026-04-07 | 4.30 | 4.57 | 4.19 | 4.55 | +5.81% | 0.74 | 4.56% |
| 2026-04-03 | 4.60 | 4.63 | 4.28 | 4.30 | -6.52% | 0.74 | 4.62% |
| 2026-04-02 | 4.59 | 4.67 | 4.52 | 4.60 | 0.00% | 0.68 | 4.05% |
| 2026-04-01 | 4.66 | 4.67 | 4.56 | 4.60 | +0.22% | 0.57 | 3.37% |
| 2026-03-31 | 4.72 | 4.77 | 4.59 | 4.59 | -2.75% | 0.67 | 3.90% |
| 2026-03-30 | 4.81 | 4.87 | 4.62 | 4.72 | -1.67% | 0.94 | 5.48% |
| 2026-03-27 | 4.60 | 4.90 | 4.55 | 4.80 | +4.80% | 1.12 | 6.42% |
| 2026-03-26 | 4.62 | 4.69 | 4.54 | 4.58 | -0.65% | 0.57 | 3.39% |
| 2026-03-25 | 4.49 | 4.64 | 4.47 | 4.61 | +1.99% | 0.61 | 3.67% |