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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.45 | 22.83 | 22.22 | 22.75 | +0.75% | 0.74 | 3.20% |
| 2026-01-16 | 22.46 | 22.79 | 22.28 | 22.58 | +1.57% | 0.82 | 3.59% |
| 2026-01-15 | 22.15 | 22.49 | 22.00 | 22.23 | +0.36% | 0.53 | 2.34% |
| 2026-01-14 | 22.05 | 22.59 | 21.92 | 22.15 | +0.23% | 0.73 | 3.22% |
| 2026-01-13 | 22.41 | 22.56 | 21.96 | 22.10 | -1.38% | 0.68 | 3.02% |
| 2026-01-12 | 22.01 | 22.46 | 21.91 | 22.41 | +2.70% | 0.99 | 4.36% |
| 2026-01-09 | 21.76 | 21.89 | 21.61 | 21.82 | +0.09% | 0.55 | 2.48% |
| 2026-01-08 | 21.66 | 21.93 | 21.66 | 21.80 | +0.46% | 0.40 | 1.79% |
| 2026-01-07 | 21.83 | 21.96 | 21.61 | 21.70 | -0.46% | 0.46 | 2.07% |
| 2026-01-06 | 21.59 | 22.21 | 21.52 | 21.80 | +0.97% | 0.74 | 3.35% |
| 2026-01-05 | 20.95 | 21.68 | 20.95 | 21.59 | +2.47% | 0.75 | 3.49% |
| 2025-12-31 | 20.85 | 21.35 | 20.64 | 21.07 | +1.59% | 0.48 | 2.26% |
| 2025-12-30 | 21.00 | 21.00 | 20.72 | 20.74 | -1.33% | 0.31 | 1.48% |
| 2025-12-29 | 20.95 | 21.05 | 20.70 | 21.02 | +0.57% | 0.40 | 1.88% |
| 2025-12-26 | 21.19 | 21.20 | 20.71 | 20.90 | -1.32% | 0.52 | 2.45% |
| 2025-12-25 | 21.05 | 21.23 | 20.86 | 21.18 | +0.33% | 0.36 | 1.69% |
| 2025-12-24 | 20.84 | 21.30 | 20.76 | 21.11 | +1.83% | 0.53 | 2.46% |
| 2025-12-23 | 21.00 | 21.07 | 20.60 | 20.73 | -1.24% | 0.40 | 1.91% |
| 2025-12-22 | 20.83 | 21.49 | 20.78 | 20.99 | +0.77% | 0.37 | 1.74% |
| 2025-12-19 | 20.99 | 20.99 | 20.61 | 20.83 | +0.92% | 0.26 | 1.24% |