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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.46 | 4.53 | 4.29 | 4.52 | +4.63% | 0.76 | 4.72% |
| 2026-03-23 | 4.43 | 4.57 | 4.30 | 4.32 | -4.00% | 0.85 | 5.29% |
| 2026-03-20 | 4.71 | 4.71 | 4.50 | 4.50 | -4.46% | 0.86 | 5.17% |
| 2026-03-19 | 4.87 | 4.87 | 4.68 | 4.71 | -1.26% | 0.86 | 4.97% |
| 2026-03-18 | 4.87 | 4.87 | 4.70 | 4.77 | -1.45% | 0.80 | 4.61% |
| 2026-03-17 | 4.92 | 5.01 | 4.83 | 4.84 | -1.83% | 0.90 | 5.05% |
| 2026-03-16 | 5.06 | 5.17 | 4.90 | 4.93 | -2.18% | 1.21 | 6.65% |
| 2026-03-13 | 5.00 | 5.17 | 4.97 | 5.04 | +1.61% | 1.45 | 7.82% |
| 2026-03-12 | 5.10 | 5.14 | 4.93 | 4.96 | -1.00% | 1.42 | 7.73% |
| 2026-03-11 | 5.02 | 5.04 | 4.88 | 5.01 | -0.79% | 1.59 | 8.80% |
| 2026-03-10 | 5.11 | 5.20 | 5.04 | 5.05 | -3.26% | 2.09 | 11.21% |
| 2026-03-09 | 5.52 | 5.62 | 5.20 | 5.22 | -0.19% | 2.93 | 14.92% |
| 2026-03-06 | 5.06 | 5.23 | 5.01 | 5.23 | +1.75% | 2.35 | 12.55% |
| 2026-03-05 | 4.95 | 5.24 | 4.80 | 5.14 | +0.19% | 3.08 | 16.92% |
| 2026-03-04 | 5.35 | 5.42 | 5.13 | 5.13 | -10.00% | 2.98 | 15.82% |
| 2026-03-03 | 5.45 | 5.95 | 5.41 | 5.70 | +5.17% | 6.08 | 29.27% |
| 2026-03-02 | 5.11 | 5.42 | 5.09 | 5.42 | +9.94% | 2.22 | 11.59% |
| 2026-02-27 | 4.89 | 4.95 | 4.80 | 4.93 | +0.82% | 0.53 | 2.99% |
| 2026-02-26 | 5.01 | 5.09 | 4.87 | 4.89 | -2.40% | 0.61 | 3.37% |
| 2026-02-25 | 5.03 | 5.08 | 4.97 | 5.01 | -0.60% | 0.72 | 3.90% |