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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.75 | 5.90 | 5.73 | 5.90 | +2.61% | 0.98 | 1.78% |
| 2026-01-16 | 5.86 | 5.87 | 5.74 | 5.75 | -1.71% | 0.88 | 1.63% |
| 2026-01-15 | 5.74 | 5.97 | 5.71 | 5.85 | +1.92% | 1.58 | 2.87% |
| 2026-01-14 | 5.73 | 5.79 | 5.69 | 5.74 | +0.17% | 0.94 | 1.75% |
| 2026-01-13 | 5.76 | 5.83 | 5.72 | 5.73 | -0.52% | 1.11 | 2.06% |
| 2026-01-12 | 5.74 | 5.78 | 5.73 | 5.76 | 0.00% | 0.60 | 1.11% |
| 2026-01-09 | 5.78 | 5.79 | 5.72 | 5.76 | -0.35% | 0.55 | 1.03% |
| 2026-01-08 | 5.77 | 5.80 | 5.74 | 5.78 | +0.52% | 0.53 | 0.98% |
| 2026-01-07 | 5.80 | 5.82 | 5.74 | 5.75 | -0.86% | 0.47 | 0.86% |
| 2026-01-06 | 5.68 | 5.82 | 5.67 | 5.80 | +2.11% | 0.78 | 1.44% |
| 2026-01-05 | 5.65 | 5.69 | 5.63 | 5.68 | +0.53% | 0.32 | 0.60% |
| 2025-12-31 | 5.72 | 5.73 | 5.64 | 5.65 | -1.22% | 0.31 | 0.58% |
| 2025-12-30 | 5.72 | 5.78 | 5.65 | 5.72 | 0.00% | 0.45 | 0.83% |
| 2025-12-29 | 5.76 | 5.78 | 5.71 | 5.72 | -0.69% | 0.29 | 0.54% |
| 2025-12-26 | 5.77 | 5.80 | 5.74 | 5.76 | 0.00% | 0.26 | 0.48% |
| 2025-12-25 | 5.75 | 5.78 | 5.71 | 5.76 | +0.35% | 0.25 | 0.47% |
| 2025-12-24 | 5.71 | 5.75 | 5.68 | 5.74 | +0.35% | 0.33 | 0.61% |
| 2025-12-23 | 5.77 | 5.79 | 5.70 | 5.72 | -0.87% | 0.40 | 0.75% |
| 2025-12-22 | 5.78 | 5.84 | 5.76 | 5.77 | 0.00% | 0.49 | 0.91% |
| 2025-12-19 | 5.65 | 5.91 | 5.65 | 5.77 | +2.49% | 0.90 | 1.66% |