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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.53 | 6.54 | 6.44 | 6.45 | -1.23% | 0.60 | 0.99% |
| 2025-11-19 | 6.50 | 6.57 | 6.46 | 6.53 | +0.62% | 0.68 | 1.12% |
| 2025-11-18 | 6.59 | 6.63 | 6.46 | 6.49 | -1.82% | 0.71 | 1.16% |
| 2025-11-17 | 6.58 | 6.66 | 6.55 | 6.61 | +0.30% | 0.78 | 1.26% |
| 2025-11-14 | 6.61 | 6.68 | 6.58 | 6.59 | -0.75% | 0.90 | 1.45% |
| 2025-11-13 | 6.57 | 6.66 | 6.55 | 6.64 | +1.07% | 0.97 | 1.56% |
| 2025-11-12 | 6.59 | 6.60 | 6.50 | 6.57 | -0.61% | 0.71 | 1.16% |
| 2025-11-11 | 6.59 | 6.63 | 6.54 | 6.61 | 0.00% | 0.89 | 1.43% |
| 2025-11-10 | 6.57 | 6.65 | 6.54 | 6.61 | +1.07% | 1.40 | 2.26% |
| 2025-11-07 | 6.43 | 6.58 | 6.40 | 6.54 | +1.55% | 1.49 | 2.44% |
| 2025-11-06 | 6.38 | 6.50 | 6.35 | 6.44 | +1.10% | 0.95 | 1.57% |
| 2025-11-05 | 6.29 | 6.40 | 6.26 | 6.37 | +0.79% | 0.58 | 0.98% |
| 2025-11-04 | 6.34 | 6.36 | 6.28 | 6.32 | -0.32% | 0.60 | 1.01% |
| 2025-11-03 | 6.28 | 6.35 | 6.23 | 6.34 | +1.28% | 0.70 | 1.19% |
| 2025-10-31 | 6.24 | 6.30 | 6.23 | 6.26 | -0.16% | 0.56 | 0.95% |
| 2025-10-30 | 6.25 | 6.29 | 6.23 | 6.27 | 0.00% | 0.51 | 0.87% |
| 2025-10-29 | 6.25 | 6.28 | 6.18 | 6.27 | +0.16% | 0.62 | 1.06% |
| 2025-10-28 | 6.36 | 6.38 | 6.26 | 6.26 | -2.03% | 0.88 | 1.49% |
| 2025-10-27 | 6.32 | 6.47 | 6.30 | 6.39 | +1.43% | 0.88 | 1.47% |
| 2025-10-24 | 6.36 | 6.37 | 6.29 | 6.30 | -1.10% | 0.51 | 0.86% |