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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.55 | 20.58 | 19.77 | 19.92 | -3.30% | 1.90 | 9.46% |
| 2025-06-24 | 20.50 | 20.97 | 20.22 | 20.60 | -3.60% | 2.13 | 10.35% |
| 2025-06-23 | 20.95 | 21.54 | 20.15 | 21.37 | +2.25% | 2.30 | 10.95% |
| 2025-06-20 | 21.12 | 21.80 | 20.88 | 20.90 | -4.26% | 1.96 | 9.17% |
| 2025-06-19 | 21.85 | 22.33 | 20.60 | 21.83 | -1.53% | 3.46 | 16.12% |
| 2025-06-18 | 20.93 | 22.66 | 20.52 | 22.17 | +4.92% | 4.30 | 19.86% |
| 2025-06-17 | 21.36 | 21.91 | 20.60 | 21.13 | -1.17% | 3.19 | 15.09% |
| 2025-06-16 | 21.33 | 22.50 | 20.22 | 21.38 | -0.83% | 5.09 | 24.07% |
| 2025-06-13 | 19.70 | 21.56 | 19.70 | 21.56 | +10.00% | 3.82 | 17.96% |
| 2025-06-12 | 19.28 | 19.75 | 19.28 | 19.60 | +0.10% | 0.80 | 4.09% |
| 2025-06-11 | 19.90 | 20.36 | 19.54 | 19.58 | -1.61% | 1.08 | 5.40% |
| 2025-06-10 | 19.30 | 20.55 | 19.30 | 19.90 | +2.63% | 1.62 | 8.11% |
| 2025-06-09 | 19.60 | 20.06 | 19.25 | 19.39 | -0.10% | 1.02 | 5.21% |
| 2025-06-06 | 19.19 | 19.50 | 19.11 | 19.41 | +0.80% | 0.83 | 4.14% |
| 2025-06-05 | 19.19 | 19.71 | 19.08 | 19.26 | +0.36% | 0.67 | 3.37% |
| 2025-06-04 | 19.28 | 19.33 | 19.10 | 19.19 | -0.36% | 0.37 | 1.88% |
| 2025-06-03 | 19.16 | 19.42 | 19.08 | 19.26 | -0.22% | 0.53 | 2.69% |
| 2025-05-30 | 19.15 | 19.50 | 19.02 | 19.30 | +0.76% | 0.61 | 3.07% |
| 2025-05-29 | 18.96 | 19.22 | 18.83 | 19.15 | +2.31% | 0.57 | 2.89% |
| 2025-05-28 | 18.84 | 19.01 | 18.64 | 18.72 | -0.11% | 0.35 | 1.82% |