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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.20 | 7.22 | 7.09 | 7.10 | -1.39% | 0.77 | 1.15% |
| 2025-07-22 | 7.16 | 7.20 | 7.06 | 7.20 | +0.98% | 0.86 | 1.29% |
| 2025-07-21 | 6.95 | 7.25 | 6.95 | 7.13 | +2.59% | 1.62 | 2.43% |
| 2025-07-18 | 6.84 | 6.97 | 6.84 | 6.95 | +1.61% | 0.80 | 1.23% |
| 2025-07-17 | 6.83 | 6.87 | 6.80 | 6.84 | +0.29% | 0.60 | 0.94% |
| 2025-07-16 | 6.84 | 6.87 | 6.80 | 6.82 | -0.15% | 0.72 | 1.12% |
| 2025-07-15 | 6.95 | 7.02 | 6.82 | 6.83 | -0.73% | 1.28 | 1.98% |
| 2025-07-14 | 6.66 | 6.96 | 6.66 | 6.88 | -5.10% | 2.79 | 4.36% |
| 2025-07-11 | 7.27 | 7.28 | 7.21 | 7.25 | -0.41% | 0.73 | 1.07% |
| 2025-07-10 | 7.24 | 7.30 | 7.23 | 7.28 | +0.41% | 0.57 | 0.84% |
| 2025-07-09 | 7.24 | 7.26 | 7.21 | 7.25 | +0.14% | 0.55 | 0.82% |
| 2025-07-08 | 7.21 | 7.24 | 7.19 | 7.24 | +0.42% | 0.52 | 0.76% |
| 2025-07-07 | 7.20 | 7.23 | 7.18 | 7.21 | -0.14% | 0.47 | 0.69% |
| 2025-07-04 | 7.27 | 7.29 | 7.21 | 7.22 | -0.69% | 0.73 | 1.08% |
| 2025-07-03 | 7.33 | 7.34 | 7.27 | 7.27 | -0.82% | 0.73 | 1.07% |
| 2025-07-02 | 7.35 | 7.38 | 7.27 | 7.33 | -0.27% | 0.64 | 0.94% |
| 2025-07-01 | 7.28 | 7.38 | 7.26 | 7.35 | +0.96% | 0.79 | 1.15% |
| 2025-06-30 | 7.28 | 7.32 | 7.25 | 7.28 | -0.27% | 0.72 | 1.06% |
| 2025-06-27 | 7.32 | 7.34 | 7.28 | 7.30 | -0.27% | 0.58 | 0.84% |
| 2025-06-26 | 7.38 | 7.40 | 7.30 | 7.32 | -0.81% | 0.77 | 1.12% |