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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.70 | 38.65 | 35.01 | 38.49 | +7.82% | 3.98 | 10.68% |
| 2026-03-23 | 36.98 | 37.20 | 34.11 | 35.70 | -4.08% | 5.10 | 13.96% |
| 2026-03-20 | 38.72 | 39.85 | 37.15 | 37.22 | -4.69% | 6.19 | 15.90% |
| 2026-03-19 | 37.88 | 39.59 | 36.10 | 39.05 | +2.14% | 7.63 | 19.78% |
| 2026-03-18 | 38.54 | 39.06 | 37.18 | 38.23 | +0.84% | 6.11 | 15.81% |
| 2026-03-17 | 38.66 | 40.28 | 37.16 | 37.91 | -1.91% | 8.92 | 22.66% |
| 2026-03-16 | 35.50 | 38.65 | 35.29 | 38.65 | +9.99% | 5.20 | 13.80% |
| 2026-03-13 | 36.36 | 36.70 | 35.00 | 35.14 | -3.49% | 4.71 | 13.04% |
| 2026-03-12 | 37.51 | 38.03 | 36.03 | 36.41 | -3.55% | 5.63 | 15.04% |
| 2026-03-11 | 37.44 | 38.87 | 36.82 | 37.75 | +2.64% | 8.16 | 21.16% |
| 2026-03-10 | 36.36 | 37.68 | 35.66 | 36.78 | +3.31% | 8.43 | 22.71% |
| 2026-03-09 | 32.53 | 36.60 | 32.53 | 35.60 | +3.49% | 8.26 | 23.31% |
| 2026-03-06 | 31.79 | 35.06 | 31.57 | 34.40 | +5.98% | 9.07 | 26.70% |
| 2026-03-05 | 34.06 | 34.49 | 31.47 | 32.46 | -4.59% | 9.12 | 27.45% |
| 2026-03-04 | 34.98 | 35.04 | 32.40 | 34.02 | -2.97% | 10.52 | 30.54% |
| 2026-03-03 | 35.06 | 35.06 | 32.96 | 35.06 | +10.01% | 14.98 | 42.77% |
| 2026-03-02 | 31.87 | 31.87 | 31.87 | 31.87 | +10.01% | 0.64 | 1.99% |
| 2026-02-27 | 26.20 | 28.97 | 26.20 | 28.97 | +9.98% | 2.17 | 7.50% |
| 2026-02-26 | 25.70 | 26.61 | 25.68 | 26.34 | +4.86% | 3.15 | 11.87% |
| 2026-02-25 | 23.85 | 25.16 | 23.69 | 25.12 | +5.32% | 1.58 | 6.36% |