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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.65 | 24.12 | 23.43 | 23.85 | +1.62% | 0.66 | 2.74% |
| 2026-02-13 | 23.79 | 23.98 | 23.46 | 23.47 | -2.21% | 0.67 | 2.78% |
| 2026-02-12 | 22.94 | 24.04 | 22.90 | 24.00 | +4.39% | 1.60 | 6.65% |
| 2026-02-11 | 22.80 | 23.13 | 22.60 | 22.99 | +0.92% | 0.59 | 2.55% |
| 2026-02-10 | 22.80 | 22.95 | 22.67 | 22.78 | -0.09% | 0.38 | 1.63% |
| 2026-02-09 | 22.45 | 22.97 | 22.42 | 22.80 | +2.10% | 0.47 | 2.06% |
| 2026-02-06 | 22.27 | 22.67 | 22.07 | 22.33 | +0.31% | 0.48 | 2.12% |
| 2026-02-05 | 22.11 | 22.48 | 22.11 | 22.26 | -0.31% | 0.32 | 1.42% |
| 2026-02-04 | 22.25 | 22.54 | 22.18 | 22.33 | -0.13% | 0.36 | 1.57% |
| 2026-02-03 | 21.97 | 22.39 | 21.83 | 22.36 | +2.52% | 0.43 | 1.90% |
| 2026-02-02 | 22.00 | 22.33 | 21.76 | 21.81 | -1.00% | 0.42 | 1.85% |
| 2026-01-30 | 21.81 | 22.08 | 21.58 | 22.03 | +1.01% | 0.50 | 2.25% |
| 2026-01-29 | 22.03 | 22.38 | 21.67 | 21.81 | -1.09% | 0.46 | 2.08% |
| 2026-01-28 | 22.58 | 22.64 | 21.98 | 22.05 | -2.61% | 0.44 | 1.96% |
| 2026-01-27 | 22.71 | 22.71 | 21.90 | 22.64 | -0.26% | 0.54 | 2.37% |
| 2026-01-26 | 22.96 | 23.09 | 22.40 | 22.70 | -1.09% | 0.59 | 2.56% |
| 2026-01-23 | 23.02 | 23.04 | 22.81 | 22.95 | -0.30% | 0.67 | 2.90% |
| 2026-01-22 | 23.02 | 23.16 | 22.82 | 23.02 | +0.44% | 0.56 | 2.41% |
| 2026-01-21 | 22.60 | 23.96 | 22.35 | 22.92 | +1.06% | 1.12 | 4.77% |
| 2026-01-20 | 22.75 | 23.14 | 22.55 | 22.68 | -0.31% | 0.80 | 3.47% |