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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 81.44 | 83.60 | 78.69 | 81.22 | -1.19% | 15.53 | 19.05% |
| 2026-04-21 | 76.12 | 84.22 | 76.00 | 82.20 | +5.38% | 15.50 | 18.86% |
| 2026-04-20 | 75.18 | 79.56 | 73.00 | 78.00 | +6.67% | 20.30 | 26.40% |
| 2026-04-17 | 66.40 | 73.12 | 66.00 | 73.12 | +10.00% | 13.72 | 19.08% |
| 2026-04-16 | 70.91 | 72.50 | 63.72 | 66.47 | -5.77% | 20.88 | 31.08% |
| 2026-04-15 | 68.43 | 70.55 | 67.90 | 70.54 | +9.98% | 18.22 | 25.61% |
| 2026-04-14 | 59.60 | 64.14 | 59.60 | 64.14 | +10.00% | 10.33 | 16.17% |
| 2026-04-13 | 53.03 | 58.31 | 53.03 | 58.31 | +10.00% | 5.04 | 8.73% |
| 2026-04-10 | 56.79 | 56.99 | 51.50 | 53.01 | -4.80% | 9.86 | 18.36% |
| 2026-04-09 | 53.15 | 57.40 | 51.30 | 55.68 | +5.33% | 10.57 | 19.12% |
| 2026-04-08 | 55.00 | 55.16 | 49.70 | 52.86 | +4.26% | 11.96 | 22.59% |
| 2026-04-07 | 47.72 | 50.70 | 46.80 | 50.70 | +10.00% | 10.35 | 20.53% |
| 2026-04-03 | 42.38 | 46.09 | 42.38 | 46.09 | +10.00% | 5.44 | 11.89% |
| 2026-04-02 | 44.78 | 45.49 | 41.33 | 41.90 | -7.14% | 7.80 | 17.95% |
| 2026-04-01 | 42.69 | 46.31 | 41.26 | 45.12 | +7.17% | 10.65 | 23.64% |
| 2026-03-31 | 44.02 | 44.92 | 39.60 | 42.10 | -3.84% | 7.47 | 17.77% |
| 2026-03-30 | 39.80 | 43.78 | 39.00 | 43.78 | +10.00% | 3.34 | 7.78% |
| 2026-03-27 | 38.38 | 41.09 | 37.52 | 39.80 | +1.25% | 3.83 | 9.56% |
| 2026-03-26 | 40.23 | 41.43 | 38.98 | 39.31 | -2.96% | 3.32 | 8.24% |
| 2026-03-25 | 39.16 | 41.85 | 38.66 | 40.51 | +5.25% | 5.39 | 13.06% |