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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.17 | 6.35 | 6.15 | 6.30 | +1.94% | 1.38 | 2.34% |
| 2026-04-21 | 6.13 | 6.22 | 6.02 | 6.18 | +1.31% | 1.14 | 1.99% |
| 2026-04-20 | 6.18 | 6.23 | 6.06 | 6.10 | -2.09% | 1.44 | 2.50% |
| 2026-04-17 | 6.21 | 6.28 | 6.15 | 6.23 | +0.16% | 1.10 | 1.89% |
| 2026-04-16 | 6.02 | 6.23 | 5.99 | 6.22 | +3.49% | 1.43 | 2.48% |
| 2026-04-15 | 6.13 | 6.14 | 5.99 | 6.01 | -2.28% | 1.39 | 2.45% |
| 2026-04-14 | 6.24 | 6.30 | 6.07 | 6.15 | -2.23% | 1.67 | 2.91% |
| 2026-04-13 | 6.44 | 6.45 | 6.23 | 6.29 | -1.26% | 1.49 | 2.53% |
| 2026-04-10 | 6.45 | 6.46 | 6.31 | 6.37 | -0.47% | 1.17 | 1.96% |
| 2026-04-09 | 6.46 | 6.48 | 6.33 | 6.40 | 0.00% | 1.64 | 2.73% |
| 2026-04-08 | 6.29 | 6.45 | 6.21 | 6.40 | -1.54% | 2.82 | 4.76% |
| 2026-04-07 | 5.95 | 6.50 | 5.93 | 6.50 | +9.98% | 2.88 | 4.84% |
| 2026-04-03 | 6.30 | 6.32 | 5.87 | 5.91 | -6.49% | 2.01 | 3.57% |
| 2026-04-02 | 6.32 | 6.48 | 6.27 | 6.32 | 0.00% | 1.20 | 2.01% |
| 2026-04-01 | 6.39 | 6.44 | 6.25 | 6.32 | +0.32% | 1.21 | 2.04% |
| 2026-03-31 | 6.58 | 6.71 | 6.29 | 6.30 | -5.12% | 2.21 | 3.67% |
| 2026-03-30 | 6.58 | 6.74 | 6.52 | 6.64 | +1.07% | 2.24 | 3.60% |
| 2026-03-27 | 6.26 | 6.60 | 6.23 | 6.57 | +3.96% | 3.05 | 5.01% |
| 2026-03-26 | 6.35 | 6.50 | 6.22 | 6.32 | -0.32% | 2.25 | 3.78% |
| 2026-03-25 | 6.28 | 6.44 | 6.20 | 6.34 | -0.78% | 1.67 | 2.82% |