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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.96 | 5.07 | 4.68 | 4.68 | -10.00% | 3.43 | 19.33% |
| 2025-10-22 | 5.17 | 5.20 | 4.77 | 5.20 | +9.94% | 6.29 | 34.05% |
| 2025-10-21 | 4.30 | 4.73 | 4.28 | 4.73 | +10.00% | 1.34 | 8.05% |
| 2025-10-20 | 4.21 | 4.30 | 4.20 | 4.30 | +2.38% | 0.61 | 3.92% |
| 2025-10-17 | 4.20 | 4.27 | 4.17 | 4.20 | 0.00% | 0.54 | 3.51% |
| 2025-10-16 | 4.24 | 4.26 | 4.16 | 4.20 | -0.71% | 0.46 | 3.01% |
| 2025-10-15 | 4.23 | 4.27 | 4.20 | 4.23 | -0.24% | 0.33 | 2.15% |
| 2025-10-14 | 4.25 | 4.29 | 4.21 | 4.24 | -0.24% | 0.37 | 2.39% |
| 2025-10-13 | 4.14 | 4.27 | 4.05 | 4.25 | -0.23% | 0.55 | 3.61% |
| 2025-10-10 | 4.19 | 4.30 | 4.16 | 4.26 | +1.43% | 0.59 | 3.79% |
| 2025-10-09 | 4.17 | 4.22 | 4.14 | 4.20 | +0.72% | 0.39 | 2.55% |
| 2025-09-30 | 4.18 | 4.21 | 4.12 | 4.17 | -0.24% | 0.33 | 2.19% |
| 2025-09-29 | 4.08 | 4.22 | 3.99 | 4.18 | +1.95% | 0.53 | 3.49% |
| 2025-09-26 | 4.00 | 4.13 | 4.00 | 4.10 | +1.99% | 0.53 | 3.58% |
| 2025-09-25 | 4.06 | 4.08 | 4.01 | 4.02 | -0.99% | 0.28 | 1.89% |
| 2025-09-24 | 4.00 | 4.07 | 3.94 | 4.06 | +1.75% | 0.34 | 2.33% |
| 2025-09-23 | 4.03 | 4.05 | 3.86 | 3.99 | -1.72% | 0.55 | 3.81% |
| 2025-09-22 | 4.08 | 4.13 | 4.03 | 4.06 | -0.73% | 0.42 | 2.87% |
| 2025-09-19 | 4.17 | 4.20 | 4.06 | 4.09 | -2.15% | 0.59 | 3.97% |
| 2025-09-18 | 4.29 | 4.31 | 4.13 | 4.18 | -2.34% | 0.70 | 4.53% |