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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.26 | 6.44 | 6.23 | 6.43 | +4.72% | 1.53 | 2.57% |
| 2026-02-13 | 6.26 | 6.29 | 6.13 | 6.14 | -2.23% | 0.99 | 1.71% |
| 2026-02-12 | 6.37 | 6.38 | 6.25 | 6.28 | -0.95% | 0.68 | 1.16% |
| 2026-02-11 | 6.22 | 6.47 | 6.20 | 6.34 | +1.77% | 1.11 | 1.86% |
| 2026-02-10 | 6.38 | 6.43 | 6.20 | 6.23 | -2.04% | 1.08 | 1.83% |
| 2026-02-09 | 6.30 | 6.39 | 6.21 | 6.36 | +1.76% | 1.09 | 1.84% |
| 2026-02-06 | 6.17 | 6.34 | 6.13 | 6.25 | +0.97% | 1.10 | 1.86% |
| 2026-02-05 | 6.27 | 6.34 | 6.17 | 6.19 | -2.06% | 0.75 | 1.28% |
| 2026-02-04 | 6.23 | 6.34 | 6.16 | 6.32 | +1.94% | 0.94 | 1.59% |
| 2026-02-03 | 6.14 | 6.21 | 6.07 | 6.20 | +2.14% | 0.92 | 1.60% |
| 2026-02-02 | 6.44 | 6.46 | 6.06 | 6.07 | -6.47% | 1.97 | 3.40% |
| 2026-01-30 | 6.38 | 6.54 | 6.20 | 6.49 | -0.31% | 1.85 | 3.06% |
| 2026-01-29 | 6.56 | 6.68 | 6.46 | 6.51 | -0.61% | 1.80 | 2.93% |
| 2026-01-28 | 6.39 | 6.73 | 6.39 | 6.55 | +3.48% | 2.54 | 4.13% |
| 2026-01-27 | 6.47 | 6.48 | 6.27 | 6.33 | -2.91% | 1.60 | 2.69% |
| 2026-01-26 | 6.18 | 6.70 | 6.17 | 6.52 | +5.67% | 3.94 | 6.48% |
| 2026-01-23 | 6.07 | 6.19 | 6.05 | 6.17 | +1.65% | 1.10 | 1.92% |
| 2026-01-22 | 6.00 | 6.11 | 5.96 | 6.07 | +1.50% | 1.01 | 1.77% |
| 2026-01-21 | 6.02 | 6.06 | 5.92 | 5.98 | -0.66% | 0.87 | 1.56% |
| 2026-01-20 | 5.90 | 6.03 | 5.87 | 6.02 | +2.03% | 1.30 | 2.32% |