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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.47 | 6.52 | 6.43 | 6.48 | +0.15% | 0.63 | 1.03% |
| 2025-09-16 | 6.48 | 6.49 | 6.39 | 6.47 | 0.00% | 0.81 | 1.34% |
| 2025-09-15 | 6.51 | 6.55 | 6.47 | 6.47 | -0.92% | 0.65 | 1.07% |
| 2025-09-12 | 6.57 | 6.57 | 6.48 | 6.53 | -0.46% | 0.79 | 1.29% |
| 2025-09-11 | 6.55 | 6.58 | 6.51 | 6.56 | +0.15% | 0.60 | 0.98% |
| 2025-09-10 | 6.60 | 6.61 | 6.53 | 6.55 | -0.91% | 0.56 | 0.91% |
| 2025-09-09 | 6.63 | 6.64 | 6.58 | 6.61 | -0.30% | 0.56 | 0.90% |
| 2025-09-08 | 6.62 | 6.65 | 6.58 | 6.63 | +0.30% | 0.69 | 1.11% |
| 2025-09-05 | 6.61 | 6.62 | 6.57 | 6.61 | +0.15% | 0.48 | 0.77% |
| 2025-09-04 | 6.55 | 6.64 | 6.53 | 6.60 | +0.61% | 0.62 | 1.00% |
| 2025-09-03 | 6.64 | 6.64 | 6.55 | 6.56 | -1.06% | 0.52 | 0.85% |
| 2025-09-02 | 6.71 | 6.71 | 6.61 | 6.63 | -1.19% | 0.85 | 1.36% |
| 2025-09-01 | 6.74 | 6.75 | 6.67 | 6.71 | -0.30% | 0.58 | 0.92% |
| 2025-08-29 | 6.74 | 6.77 | 6.71 | 6.73 | -0.15% | 0.65 | 1.04% |
| 2025-08-28 | 6.78 | 6.81 | 6.63 | 6.74 | -0.74% | 1.16 | 1.84% |
| 2025-08-27 | 6.96 | 6.96 | 6.77 | 6.79 | -2.44% | 1.65 | 2.57% |
| 2025-08-26 | 6.83 | 7.00 | 6.80 | 6.96 | +1.75% | 1.90 | 2.92% |
| 2025-08-25 | 6.84 | 6.87 | 6.81 | 6.84 | +0.15% | 1.11 | 1.72% |
| 2025-08-22 | 6.86 | 6.87 | 6.78 | 6.83 | -0.44% | 0.96 | 1.51% |
| 2025-08-21 | 6.84 | 6.88 | 6.82 | 6.86 | +0.29% | 1.02 | 1.59% |