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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.64 | 18.77 | 18.39 | 18.74 | +1.28% | 0.37 | 1.90% |
| 2025-05-26 | 18.53 | 18.76 | 18.27 | 18.50 | -0.75% | 0.53 | 2.75% |
| 2025-05-23 | 18.40 | 19.00 | 18.34 | 18.64 | +0.79% | 0.62 | 3.18% |
| 2025-05-22 | 18.51 | 18.77 | 18.46 | 18.50 | -0.26% | 0.38 | 2.00% |
| 2025-05-21 | 18.37 | 18.78 | 18.25 | 18.55 | +0.53% | 0.43 | 2.26% |
| 2025-05-20 | 18.22 | 18.46 | 18.08 | 18.45 | +1.57% | 0.30 | 1.58% |
| 2025-05-19 | 18.37 | 18.37 | 18.04 | 18.16 | -0.31% | 0.35 | 1.87% |
| 2025-05-16 | 18.11 | 18.37 | 18.04 | 18.22 | +1.36% | 0.33 | 1.76% |
| 2025-05-15 | 17.97 | 18.16 | 17.89 | 17.98 | -0.62% | 0.20 | 1.09% |
| 2025-05-14 | 18.10 | 18.33 | 18.00 | 18.09 | -0.76% | 0.31 | 1.67% |
| 2025-05-13 | 18.46 | 18.56 | 18.21 | 18.23 | -0.87% | 0.40 | 2.10% |
| 2025-05-12 | 18.09 | 18.63 | 18.02 | 18.39 | +1.89% | 0.46 | 2.44% |
| 2025-05-09 | 18.16 | 18.46 | 17.93 | 18.04 | -0.31% | 0.49 | 2.65% |
| 2025-05-08 | 17.73 | 18.10 | 17.64 | 18.10 | +2.08% | 0.38 | 2.05% |
| 2025-05-07 | 17.73 | 17.92 | 17.59 | 17.73 | +1.39% | 0.50 | 2.71% |
| 2025-05-06 | 17.18 | 17.49 | 17.14 | 17.49 | +1.78% | 0.46 | 2.59% |