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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.32 | 7.41 | 7.28 | 7.38 | +0.82% | 1.07 | 1.55% |
| 2025-06-24 | 7.27 | 7.33 | 7.26 | 7.32 | +0.14% | 0.74 | 1.08% |
| 2025-06-23 | 7.28 | 7.35 | 7.23 | 7.31 | -0.54% | 0.63 | 0.92% |
| 2025-06-20 | 7.28 | 7.40 | 7.26 | 7.35 | +0.41% | 0.99 | 1.44% |
| 2025-06-19 | 7.33 | 7.36 | 7.23 | 7.32 | -0.95% | 0.94 | 1.37% |
| 2025-06-18 | 7.33 | 7.48 | 7.28 | 7.39 | +0.68% | 1.03 | 1.49% |
| 2025-06-17 | 7.31 | 7.38 | 7.25 | 7.34 | -0.14% | 0.86 | 1.25% |
| 2025-06-16 | 7.29 | 7.39 | 7.25 | 7.35 | +1.24% | 1.24 | 1.80% |
| 2025-06-13 | 7.30 | 7.31 | 7.18 | 7.26 | -0.41% | 1.17 | 1.72% |
| 2025-06-12 | 7.32 | 7.40 | 7.24 | 7.29 | -1.49% | 1.24 | 1.81% |
| 2025-06-11 | 7.50 | 7.54 | 7.21 | 7.40 | -4.15% | 3.25 | 4.73% |
| 2025-06-10 | 7.22 | 7.90 | 7.22 | 7.72 | +6.63% | 3.60 | 5.09% |
| 2025-06-09 | 7.25 | 7.31 | 7.18 | 7.24 | -0.69% | 1.09 | 1.60% |
| 2025-06-06 | 7.12 | 7.32 | 7.03 | 7.29 | +3.26% | 1.83 | 2.70% |
| 2025-06-05 | 7.01 | 7.08 | 6.98 | 7.06 | +0.55% | 0.80 | 1.16% |
| 2025-06-04 | 7.02 | 7.03 | 6.94 | 7.02 | 0.00% | 0.51 | 0.75% |
| 2025-06-03 | 6.92 | 7.04 | 6.91 | 7.02 | +1.24% | 0.74 | 1.08% |
| 2025-05-30 | 6.91 | 6.97 | 6.89 | 6.94 | +0.28% | 0.62 | 0.92% |
| 2025-05-29 | 6.87 | 6.94 | 6.84 | 6.92 | +0.70% | 0.61 | 0.90% |
| 2025-05-28 | 7.03 | 7.05 | 6.81 | 6.87 | -3.11% | 1.14 | 1.69% |