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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.26 | 4.37 | 4.26 | 4.32 | +1.17% | 0.41 | 2.57% |
| 2025-12-17 | 4.26 | 4.30 | 4.15 | 4.27 | +0.71% | 0.40 | 2.62% |
| 2025-12-16 | 4.34 | 4.37 | 4.22 | 4.24 | -2.53% | 0.41 | 2.64% |
| 2025-12-15 | 4.30 | 4.39 | 4.23 | 4.35 | +1.16% | 0.51 | 3.26% |
| 2025-12-12 | 4.40 | 4.43 | 4.27 | 4.30 | -2.49% | 0.58 | 3.66% |
| 2025-12-11 | 4.50 | 4.55 | 4.40 | 4.41 | -1.34% | 0.49 | 2.99% |
| 2025-12-10 | 4.53 | 4.57 | 4.46 | 4.47 | -1.32% | 0.33 | 2.01% |
| 2025-12-09 | 4.59 | 4.60 | 4.51 | 4.53 | -1.52% | 0.43 | 2.58% |
| 2025-12-08 | 4.64 | 4.69 | 4.57 | 4.60 | -0.43% | 0.47 | 2.79% |
| 2025-12-05 | 4.61 | 4.64 | 4.56 | 4.62 | +0.22% | 0.41 | 2.44% |
| 2025-12-04 | 4.69 | 4.72 | 4.58 | 4.61 | -1.50% | 0.53 | 3.15% |
| 2025-12-03 | 4.77 | 4.77 | 4.65 | 4.68 | -1.47% | 0.38 | 2.24% |
| 2025-12-02 | 4.74 | 4.76 | 4.66 | 4.75 | +0.42% | 0.44 | 2.56% |
| 2025-12-01 | 4.79 | 4.86 | 4.71 | 4.73 | -1.05% | 0.51 | 2.94% |
| 2025-11-28 | 4.65 | 4.80 | 4.64 | 4.78 | +3.02% | 0.47 | 2.74% |
| 2025-11-27 | 4.54 | 4.68 | 4.51 | 4.64 | +1.53% | 0.50 | 2.96% |
| 2025-11-26 | 4.58 | 4.68 | 4.54 | 4.57 | -0.22% | 0.57 | 3.38% |
| 2025-11-25 | 4.54 | 4.64 | 4.53 | 4.58 | +1.33% | 0.53 | 3.15% |
| 2025-11-24 | 4.56 | 4.69 | 4.48 | 4.52 | +0.22% | 0.74 | 4.48% |
| 2025-11-21 | 4.81 | 4.88 | 4.50 | 4.51 | -7.01% | 0.89 | 5.28% |