华盛昌 sz.002980
128.02
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.83 | 26.97 | 24.56 | 26.97 | +9.99% | 3.79 | 14.66% |
| 2025-08-19 | 24.18 | 24.55 | 23.80 | 24.52 | +1.49% | 1.37 | 5.63% |
| 2025-08-18 | 24.29 | 24.89 | 23.99 | 24.16 | -0.41% | 1.51 | 6.19% |
| 2025-08-15 | 23.87 | 24.30 | 23.71 | 24.26 | +1.63% | 1.27 | 5.28% |
| 2025-08-14 | 24.70 | 24.82 | 23.86 | 23.87 | -3.90% | 1.44 | 5.91% |
| 2025-08-13 | 24.90 | 25.09 | 24.60 | 24.84 | -0.68% | 1.39 | 5.59% |
| 2025-08-12 | 24.61 | 25.45 | 24.31 | 25.01 | +1.26% | 2.46 | 9.83% |
| 2025-08-11 | 23.71 | 25.20 | 23.52 | 24.70 | +4.13% | 3.26 | 13.21% |
| 2025-08-08 | 23.88 | 24.03 | 23.36 | 23.72 | +0.21% | 1.29 | 5.45% |
| 2025-08-07 | 24.18 | 24.41 | 23.67 | 23.67 | -2.11% | 1.97 | 8.21% |
| 2025-08-06 | 24.15 | 24.99 | 24.00 | 24.18 | -1.67% | 2.93 | 11.99% |
| 2025-08-05 | 25.23 | 25.56 | 24.00 | 24.59 | +3.02% | 4.98 | 20.14% |
| 2025-08-04 | 21.52 | 23.87 | 21.42 | 23.87 | +10.00% | 2.64 | 11.37% |
| 2025-08-01 | 21.00 | 21.85 | 21.00 | 21.70 | +2.70% | 1.41 | 6.58% |
| 2025-07-31 | 21.16 | 21.58 | 21.02 | 21.13 | -0.14% | 1.07 | 5.03% |
| 2025-07-30 | 21.00 | 21.18 | 20.83 | 21.16 | +0.62% | 0.74 | 3.49% |
| 2025-07-29 | 21.12 | 21.18 | 20.82 | 21.03 | -0.76% | 0.74 | 3.50% |
| 2025-07-28 | 20.54 | 21.46 | 20.49 | 21.19 | +3.16% | 1.34 | 6.33% |
| 2025-07-25 | 20.36 | 20.69 | 20.25 | 20.54 | +0.88% | 0.68 | 3.31% |
| 2025-07-24 | 20.18 | 20.36 | 20.18 | 20.36 | +0.94% | 0.42 | 2.05% |