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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.29 | 4.32 | 4.26 | 4.28 | -0.47% | 0.47 | 3.03% |
| 2025-09-16 | 4.25 | 4.31 | 4.24 | 4.30 | +0.94% | 0.53 | 3.40% |
| 2025-09-15 | 4.25 | 4.27 | 4.19 | 4.26 | -0.23% | 0.50 | 3.22% |
| 2025-09-12 | 4.29 | 4.30 | 4.23 | 4.27 | -1.39% | 0.67 | 4.31% |
| 2025-09-11 | 4.39 | 4.41 | 4.26 | 4.33 | -0.69% | 0.67 | 4.28% |
| 2025-09-10 | 4.29 | 4.38 | 4.26 | 4.36 | +1.87% | 0.75 | 4.77% |
| 2025-09-09 | 4.31 | 4.33 | 4.25 | 4.28 | -0.70% | 0.48 | 3.07% |
| 2025-09-08 | 4.21 | 4.31 | 4.21 | 4.31 | +2.13% | 0.74 | 4.73% |
| 2025-09-05 | 4.18 | 4.22 | 4.10 | 4.22 | +1.44% | 0.58 | 3.81% |
| 2025-09-04 | 4.19 | 4.26 | 4.10 | 4.16 | 0.00% | 0.92 | 6.02% |
| 2025-09-03 | 4.40 | 4.41 | 4.15 | 4.16 | -4.81% | 1.23 | 7.87% |
| 2025-09-02 | 4.50 | 4.51 | 4.34 | 4.37 | 0.00% | 2.23 | 13.87% |
| 2025-09-01 | 4.23 | 4.59 | 4.23 | 4.37 | +4.80% | 2.56 | 15.76% |
| 2025-08-29 | 4.23 | 4.25 | 4.15 | 4.17 | -1.88% | 0.46 | 2.96% |
| 2025-08-28 | 4.25 | 4.32 | 4.09 | 4.25 | +0.71% | 0.75 | 4.84% |
| 2025-08-27 | 4.41 | 4.45 | 4.22 | 4.22 | -3.65% | 0.88 | 5.54% |
| 2025-08-26 | 4.30 | 4.42 | 4.28 | 4.38 | +1.86% | 0.89 | 5.55% |
| 2025-08-25 | 4.30 | 4.35 | 4.26 | 4.30 | 0.00% | 0.59 | 3.74% |
| 2025-08-22 | 4.37 | 4.38 | 4.24 | 4.30 | -2.05% | 0.66 | 4.17% |
| 2025-08-21 | 4.33 | 4.40 | 4.30 | 4.39 | +1.39% | 0.87 | 5.46% |