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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.58 | 5.68 | 5.55 | 5.63 | +0.72% | 0.40 | 0.75% |
| 2025-12-17 | 5.56 | 5.60 | 5.48 | 5.59 | +0.54% | 0.41 | 0.78% |
| 2025-12-16 | 5.64 | 5.66 | 5.53 | 5.56 | -1.77% | 0.49 | 0.94% |
| 2025-12-15 | 5.62 | 5.68 | 5.56 | 5.66 | +0.71% | 0.58 | 1.10% |
| 2025-12-12 | 5.67 | 5.68 | 5.58 | 5.62 | -0.88% | 0.95 | 1.81% |
| 2025-12-11 | 5.81 | 5.82 | 5.65 | 5.67 | -2.24% | 0.64 | 1.19% |
| 2025-12-10 | 5.88 | 5.88 | 5.74 | 5.80 | -0.85% | 0.55 | 1.02% |
| 2025-12-09 | 5.95 | 6.00 | 5.85 | 5.85 | -1.85% | 0.59 | 1.07% |
| 2025-12-08 | 6.05 | 6.07 | 5.96 | 5.96 | -1.32% | 0.64 | 1.14% |
| 2025-12-05 | 5.98 | 6.05 | 5.93 | 6.04 | +0.83% | 0.42 | 0.75% |
| 2025-12-04 | 6.07 | 6.09 | 5.96 | 5.99 | -1.48% | 0.64 | 1.13% |
| 2025-12-03 | 6.12 | 6.13 | 6.07 | 6.08 | -0.65% | 0.62 | 1.09% |
| 2025-12-02 | 6.17 | 6.17 | 6.10 | 6.12 | -1.13% | 0.55 | 0.95% |
| 2025-12-01 | 6.22 | 6.24 | 6.17 | 6.19 | -0.32% | 0.51 | 0.89% |
| 2025-11-28 | 6.17 | 6.22 | 6.15 | 6.21 | +0.49% | 0.41 | 0.71% |
| 2025-11-27 | 6.16 | 6.21 | 6.09 | 6.18 | +0.49% | 0.51 | 0.89% |
| 2025-11-26 | 6.21 | 6.21 | 6.14 | 6.15 | -0.49% | 0.56 | 0.97% |
| 2025-11-25 | 6.18 | 6.21 | 6.14 | 6.18 | +0.32% | 0.61 | 1.05% |
| 2025-11-24 | 6.25 | 6.26 | 6.15 | 6.16 | -1.12% | 0.93 | 1.60% |
| 2025-11-21 | 6.43 | 6.48 | 6.23 | 6.23 | -3.41% | 0.91 | 1.53% |