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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.80 | 5.05 | 4.80 | 5.04 | +6.55% | 0.94 | 5.18% |
| 2026-02-13 | 4.79 | 4.81 | 4.73 | 4.73 | -0.63% | 0.49 | 2.80% |
| 2026-02-12 | 4.90 | 4.91 | 4.75 | 4.76 | -2.06% | 0.63 | 3.62% |
| 2026-02-11 | 4.84 | 4.90 | 4.79 | 4.86 | +0.41% | 0.47 | 2.64% |
| 2026-02-10 | 4.82 | 4.89 | 4.78 | 4.84 | +0.41% | 0.45 | 2.56% |
| 2026-02-09 | 4.81 | 4.84 | 4.73 | 4.82 | +0.84% | 0.67 | 3.87% |
| 2026-02-06 | 4.67 | 4.83 | 4.60 | 4.78 | +2.14% | 0.67 | 3.83% |
| 2026-02-05 | 4.77 | 4.84 | 4.67 | 4.68 | -1.89% | 0.65 | 3.78% |
| 2026-02-04 | 4.60 | 4.85 | 4.60 | 4.77 | +3.70% | 0.90 | 5.18% |
| 2026-02-03 | 4.62 | 4.66 | 4.52 | 4.60 | +1.10% | 0.76 | 4.53% |
| 2026-02-02 | 4.71 | 4.74 | 4.50 | 4.55 | -5.21% | 1.10 | 6.51% |
| 2026-01-30 | 4.70 | 5.00 | 4.64 | 4.80 | +2.13% | 1.73 | 9.90% |
| 2026-01-29 | 4.65 | 4.74 | 4.54 | 4.70 | +3.07% | 1.41 | 8.28% |
| 2026-01-28 | 4.55 | 4.66 | 4.49 | 4.56 | +0.22% | 1.01 | 6.07% |
| 2026-01-27 | 4.65 | 4.66 | 4.48 | 4.55 | -2.57% | 1.04 | 6.30% |
| 2026-01-26 | 4.59 | 4.68 | 4.59 | 4.67 | +1.74% | 0.84 | 4.95% |
| 2026-01-23 | 4.60 | 4.62 | 4.52 | 4.59 | -0.22% | 0.57 | 3.42% |
| 2026-01-22 | 4.50 | 4.62 | 4.48 | 4.60 | +2.22% | 0.63 | 3.74% |
| 2026-01-21 | 4.41 | 4.51 | 4.37 | 4.50 | +1.35% | 0.54 | 3.30% |
| 2026-01-20 | 4.41 | 4.46 | 4.38 | 4.44 | +0.45% | 0.50 | 3.12% |