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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.29 | 6.37 | 6.28 | 6.37 | +1.11% | 0.53 | 0.89% |
| 2025-10-22 | 6.29 | 6.34 | 6.26 | 6.30 | 0.00% | 0.39 | 0.66% |
| 2025-10-21 | 6.26 | 6.32 | 6.24 | 6.30 | +0.64% | 0.38 | 0.65% |
| 2025-10-20 | 6.23 | 6.28 | 6.21 | 6.26 | +0.48% | 0.36 | 0.62% |
| 2025-10-17 | 6.31 | 6.34 | 6.22 | 6.23 | -1.11% | 0.50 | 0.84% |
| 2025-10-16 | 6.34 | 6.34 | 6.29 | 6.30 | -0.47% | 0.39 | 0.66% |
| 2025-10-15 | 6.31 | 6.35 | 6.30 | 6.33 | 0.00% | 0.38 | 0.64% |
| 2025-10-14 | 6.34 | 6.35 | 6.29 | 6.33 | +0.32% | 0.48 | 0.81% |
| 2025-10-13 | 6.29 | 6.31 | 6.21 | 6.31 | -0.47% | 0.53 | 0.90% |
| 2025-10-10 | 6.34 | 6.38 | 6.31 | 6.34 | 0.00% | 0.64 | 1.07% |
| 2025-10-09 | 6.31 | 6.35 | 6.27 | 6.34 | +0.48% | 0.57 | 0.95% |
| 2025-09-30 | 6.30 | 6.34 | 6.28 | 6.31 | -0.16% | 0.34 | 0.57% |
| 2025-09-29 | 6.24 | 6.34 | 6.17 | 6.32 | +1.28% | 0.55 | 0.94% |
| 2025-09-26 | 6.18 | 6.29 | 6.16 | 6.24 | +0.81% | 0.50 | 0.86% |
| 2025-09-25 | 6.23 | 6.25 | 6.18 | 6.19 | -0.64% | 0.49 | 0.85% |
| 2025-09-24 | 6.21 | 6.24 | 6.15 | 6.23 | +0.16% | 0.59 | 1.01% |
| 2025-09-23 | 6.35 | 6.36 | 6.16 | 6.22 | -2.05% | 0.76 | 1.30% |
| 2025-09-22 | 6.42 | 6.42 | 6.33 | 6.35 | -0.78% | 0.41 | 0.69% |
| 2025-09-19 | 6.39 | 6.43 | 6.38 | 6.40 | -0.16% | 0.38 | 0.63% |
| 2025-09-18 | 6.49 | 6.50 | 6.39 | 6.41 | -1.08% | 0.66 | 1.10% |