华昌化工 sz.002274
6.00
-1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.93 | 6.03 | 5.92 | 6.00 | -1.64% | 1.04 | 1.87% |
| 2026-05-22 | 6.01 | 6.13 | 5.91 | 6.10 | +1.67% | 1.25 | 2.23% |
| 2026-05-21 | 6.31 | 6.32 | 5.99 | 6.00 | -5.51% | 2.29 | 3.98% |
| 2026-05-20 | 6.26 | 6.36 | 6.25 | 6.35 | +0.47% | 1.10 | 1.87% |
| 2026-05-19 | 6.45 | 6.45 | 6.23 | 6.32 | -2.47% | 1.82 | 3.08% |
| 2026-05-18 | 6.32 | 6.52 | 6.20 | 6.48 | +3.02% | 2.45 | 4.07% |
| 2026-05-15 | 6.28 | 6.39 | 6.22 | 6.29 | +0.80% | 1.46 | 2.47% |
| 2026-05-14 | 6.23 | 6.32 | 6.18 | 6.24 | +0.16% | 1.11 | 1.89% |
| 2026-05-13 | 6.25 | 6.29 | 6.18 | 6.23 | +0.48% | 1.01 | 1.72% |
| 2026-05-12 | 6.36 | 6.37 | 6.14 | 6.20 | -2.67% | 1.32 | 2.26% |
| 2026-05-11 | 6.34 | 6.47 | 6.32 | 6.37 | +0.63% | 1.17 | 1.96% |
| 2026-05-08 | 6.35 | 6.43 | 6.30 | 6.33 | +0.32% | 1.48 | 2.49% |
| 2026-05-07 | 6.67 | 6.68 | 6.24 | 6.31 | -5.40% | 2.79 | 4.67% |
| 2026-05-06 | 6.69 | 6.70 | 6.46 | 6.67 | -1.19% | 1.92 | 3.11% |
| 2026-04-30 | 6.80 | 6.84 | 6.70 | 6.75 | -0.15% | 1.67 | 2.64% |
| 2026-04-29 | 6.81 | 6.86 | 6.70 | 6.76 | -1.60% | 2.16 | 3.41% |
| 2026-04-28 | 6.66 | 7.06 | 6.62 | 6.87 | +5.69% | 4.44 | 6.89% |
| 2026-04-27 | 6.43 | 6.59 | 6.34 | 6.50 | +0.15% | 1.68 | 2.76% |
| 2026-04-24 | 6.31 | 6.56 | 6.26 | 6.49 | +2.53% | 2.31 | 3.81% |
| 2026-04-23 | 6.30 | 6.37 | 6.16 | 6.33 | +0.48% | 1.23 | 2.08% |