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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.51 | 20.53 | 20.15 | 20.17 | -1.90% | 0.72 | 3.53% |
| 2025-07-22 | 20.59 | 20.79 | 20.44 | 20.56 | -0.19% | 0.95 | 4.60% |
| 2025-07-21 | 20.51 | 20.63 | 20.36 | 20.60 | +0.44% | 0.65 | 3.15% |
| 2025-07-18 | 20.64 | 20.66 | 20.35 | 20.51 | -0.44% | 0.81 | 3.95% |
| 2025-07-17 | 20.16 | 20.74 | 20.10 | 20.60 | +2.03% | 1.23 | 6.00% |
| 2025-07-16 | 20.15 | 20.55 | 19.96 | 20.19 | +0.15% | 0.97 | 4.77% |
| 2025-07-15 | 19.87 | 20.35 | 19.86 | 20.16 | +1.66% | 1.03 | 5.12% |
| 2025-07-14 | 19.77 | 19.87 | 19.66 | 19.83 | +0.30% | 0.44 | 2.20% |
| 2025-07-11 | 19.62 | 19.77 | 19.40 | 19.77 | +0.46% | 0.67 | 3.39% |
| 2025-07-10 | 19.88 | 19.94 | 19.66 | 19.68 | -1.30% | 0.64 | 3.25% |
| 2025-07-09 | 20.17 | 20.33 | 19.88 | 19.94 | -0.65% | 0.68 | 3.39% |
| 2025-07-08 | 20.04 | 20.12 | 19.90 | 20.07 | +0.05% | 0.53 | 2.62% |
| 2025-07-07 | 19.72 | 20.14 | 19.69 | 20.06 | +1.42% | 0.56 | 2.77% |
| 2025-07-04 | 20.10 | 20.21 | 19.74 | 19.78 | -1.98% | 0.77 | 3.84% |
| 2025-07-03 | 20.02 | 20.25 | 19.99 | 20.18 | +0.75% | 0.69 | 3.40% |
| 2025-07-02 | 20.20 | 20.20 | 19.79 | 20.03 | -0.25% | 0.79 | 3.97% |
| 2025-07-01 | 20.22 | 20.43 | 19.94 | 20.08 | -0.50% | 0.98 | 4.86% |
| 2025-06-30 | 20.41 | 20.76 | 20.03 | 20.18 | -0.84% | 1.22 | 6.00% |
| 2025-06-27 | 19.75 | 20.69 | 19.69 | 20.35 | +3.77% | 1.78 | 8.77% |
| 2025-06-26 | 19.92 | 20.10 | 19.61 | 19.61 | -1.56% | 1.22 | 6.15% |