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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.79 | 6.85 | 6.76 | 6.84 | +0.59% | 0.81 | 1.27% |
| 2025-08-19 | 6.77 | 6.81 | 6.74 | 6.80 | +0.74% | 0.74 | 1.17% |
| 2025-08-18 | 6.76 | 6.79 | 6.73 | 6.75 | -0.30% | 0.88 | 1.39% |
| 2025-08-15 | 6.74 | 6.80 | 6.74 | 6.77 | +0.30% | 0.59 | 0.93% |
| 2025-08-14 | 6.83 | 6.83 | 6.73 | 6.75 | -1.03% | 0.74 | 1.17% |
| 2025-08-13 | 6.84 | 6.85 | 6.81 | 6.82 | -0.15% | 0.66 | 1.03% |
| 2025-08-12 | 6.85 | 6.86 | 6.82 | 6.83 | -0.15% | 0.47 | 0.74% |
| 2025-08-11 | 6.85 | 6.87 | 6.82 | 6.84 | +0.15% | 0.67 | 1.04% |
| 2025-08-08 | 6.81 | 6.84 | 6.77 | 6.83 | +0.29% | 0.53 | 0.83% |
| 2025-08-07 | 6.85 | 6.89 | 6.81 | 6.81 | -0.87% | 0.57 | 0.90% |
| 2025-08-06 | 6.87 | 6.87 | 6.82 | 6.87 | +0.15% | 0.56 | 0.88% |
| 2025-08-05 | 6.85 | 6.86 | 6.82 | 6.86 | +0.29% | 0.35 | 0.54% |
| 2025-08-04 | 6.79 | 6.85 | 6.75 | 6.84 | +0.44% | 0.37 | 0.58% |
| 2025-08-01 | 6.81 | 6.87 | 6.80 | 6.81 | -0.15% | 0.49 | 0.76% |
| 2025-07-31 | 6.98 | 6.98 | 6.81 | 6.82 | -2.29% | 0.97 | 1.50% |
| 2025-07-30 | 6.97 | 7.04 | 6.95 | 6.98 | +0.29% | 0.62 | 0.94% |
| 2025-07-29 | 7.05 | 7.05 | 6.91 | 6.96 | -1.14% | 0.71 | 1.09% |
| 2025-07-28 | 7.09 | 7.10 | 7.02 | 7.04 | -0.98% | 0.89 | 1.34% |
| 2025-07-25 | 7.15 | 7.20 | 7.10 | 7.11 | -0.28% | 1.00 | 1.49% |
| 2025-07-24 | 7.10 | 7.15 | 7.08 | 7.13 | +0.42% | 0.71 | 1.07% |