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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.48 | 6.54 | 6.15 | 6.39 | -0.78% | 2.50 | 4.22% |
| 2026-03-23 | 6.40 | 6.89 | 6.36 | 6.44 | -0.62% | 3.34 | 5.43% |
| 2026-03-20 | 6.71 | 6.79 | 6.41 | 6.48 | -3.71% | 2.87 | 4.66% |
| 2026-03-19 | 7.07 | 7.20 | 6.70 | 6.73 | -1.75% | 3.08 | 4.76% |
| 2026-03-18 | 6.99 | 7.03 | 6.78 | 6.85 | -2.28% | 2.24 | 3.47% |
| 2026-03-17 | 7.05 | 7.30 | 6.99 | 7.01 | -2.77% | 3.21 | 4.80% |
| 2026-03-16 | 7.13 | 7.78 | 7.13 | 7.21 | +0.28% | 6.15 | 8.87% |
| 2026-03-13 | 6.99 | 7.35 | 6.95 | 7.19 | +4.66% | 5.67 | 8.45% |
| 2026-03-12 | 6.92 | 7.03 | 6.72 | 6.87 | +0.59% | 3.31 | 5.12% |
| 2026-03-11 | 6.54 | 6.87 | 6.48 | 6.83 | +4.43% | 3.47 | 5.53% |
| 2026-03-10 | 6.67 | 6.76 | 6.52 | 6.54 | -3.96% | 4.49 | 7.23% |
| 2026-03-09 | 7.21 | 7.39 | 6.80 | 6.81 | +1.34% | 6.78 | 10.10% |
| 2026-03-06 | 6.41 | 6.73 | 6.40 | 6.72 | +4.19% | 1.93 | 3.11% |
| 2026-03-05 | 6.64 | 6.67 | 6.31 | 6.45 | -2.42% | 1.81 | 3.01% |
| 2026-03-04 | 6.60 | 6.75 | 6.50 | 6.61 | -1.20% | 1.94 | 3.11% |
| 2026-03-03 | 6.72 | 6.92 | 6.66 | 6.69 | -0.15% | 2.88 | 4.52% |
| 2026-03-02 | 6.79 | 6.87 | 6.60 | 6.70 | +2.45% | 3.27 | 5.16% |
| 2026-02-27 | 6.47 | 6.57 | 6.42 | 6.54 | +1.24% | 0.88 | 1.45% |
| 2026-02-26 | 6.54 | 6.55 | 6.44 | 6.46 | -0.77% | 0.81 | 1.33% |
| 2026-02-25 | 6.45 | 6.59 | 6.44 | 6.51 | +1.24% | 1.41 | 2.30% |