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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.98 | 5.00 | 4.82 | 4.85 | -2.61% | 0.60 | 3.40% |
| 2025-11-19 | 5.05 | 5.08 | 4.92 | 4.98 | -1.39% | 0.77 | 4.26% |
| 2025-11-18 | 5.34 | 5.34 | 5.01 | 5.05 | -3.99% | 1.29 | 6.96% |
| 2025-11-17 | 5.19 | 5.33 | 5.14 | 5.26 | +1.54% | 1.21 | 6.31% |
| 2025-11-14 | 5.02 | 5.27 | 5.02 | 5.18 | +2.57% | 1.45 | 7.67% |
| 2025-11-13 | 4.93 | 5.08 | 4.88 | 5.05 | +2.85% | 1.17 | 6.43% |
| 2025-11-12 | 4.95 | 4.95 | 4.85 | 4.91 | +0.41% | 0.64 | 3.55% |
| 2025-11-11 | 4.88 | 4.91 | 4.81 | 4.89 | +0.62% | 0.67 | 3.76% |
| 2025-11-10 | 4.86 | 4.92 | 4.81 | 4.86 | +0.83% | 0.90 | 5.09% |
| 2025-11-07 | 4.85 | 4.96 | 4.81 | 4.82 | -1.83% | 0.94 | 5.32% |
| 2025-11-06 | 4.94 | 4.96 | 4.87 | 4.91 | -0.20% | 0.96 | 5.36% |
| 2025-11-05 | 4.78 | 4.98 | 4.74 | 4.92 | +2.71% | 1.62 | 9.10% |
| 2025-11-04 | 4.73 | 4.83 | 4.72 | 4.79 | +0.84% | 1.03 | 5.90% |
| 2025-11-03 | 4.69 | 4.80 | 4.69 | 4.75 | +0.64% | 1.06 | 6.10% |
| 2025-10-31 | 4.75 | 4.81 | 4.67 | 4.72 | +1.51% | 1.28 | 7.43% |
| 2025-10-30 | 4.82 | 4.93 | 4.62 | 4.65 | -4.32% | 1.69 | 9.82% |
| 2025-10-29 | 5.05 | 5.08 | 4.84 | 4.86 | -2.61% | 2.25 | 12.54% |
| 2025-10-28 | 4.95 | 5.10 | 4.76 | 4.99 | +1.42% | 2.55 | 14.08% |
| 2025-10-27 | 5.11 | 5.26 | 4.91 | 4.92 | -4.47% | 3.84 | 20.94% |
| 2025-10-24 | 4.76 | 5.15 | 4.58 | 5.15 | +10.04% | 3.47 | 19.67% |