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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.73 | 7.10 | 6.72 | 7.09 | +4.67% | 1.80 | 2.65% |
| 2025-05-26 | 6.95 | 6.95 | 6.62 | 6.77 | -2.49% | 1.35 | 2.03% |
| 2025-05-23 | 6.98 | 7.00 | 6.93 | 6.94 | -0.41% | 0.65 | 0.96% |
| 2025-05-22 | 7.01 | 7.05 | 6.94 | 6.97 | -0.82% | 0.54 | 0.79% |
| 2025-05-21 | 7.02 | 7.11 | 7.02 | 7.03 | -0.54% | 0.59 | 0.86% |
| 2025-05-20 | 7.00 | 7.11 | 7.00 | 7.07 | +0.55% | 0.64 | 0.93% |
| 2025-05-19 | 6.93 | 7.11 | 6.81 | 7.03 | +1.81% | 1.11 | 1.61% |
| 2025-05-16 | 6.87 | 6.95 | 6.86 | 6.91 | +0.28% | 0.37 | 0.54% |
| 2025-05-15 | 6.96 | 7.04 | 6.89 | 6.89 | -1.10% | 0.69 | 1.02% |
| 2025-05-14 | 6.92 | 6.99 | 6.88 | 6.96 | +0.55% | 0.68 | 1.00% |
| 2025-05-13 | 6.89 | 6.94 | 6.87 | 6.93 | +1.12% | 0.56 | 0.83% |
| 2025-05-12 | 6.81 | 6.87 | 6.77 | 6.85 | +0.85% | 0.58 | 0.88% |
| 2025-05-09 | 6.80 | 6.84 | 6.77 | 6.79 | 0.00% | 0.45 | 0.67% |
| 2025-05-08 | 6.85 | 6.85 | 6.76 | 6.79 | -0.84% | 0.55 | 0.83% |
| 2025-05-07 | 6.78 | 6.86 | 6.75 | 6.85 | +2.00% | 0.91 | 1.36% |
| 2025-05-06 | 6.72 | 6.78 | 6.70 | 6.71 | +0.14% | 0.92 | 1.39% |