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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.44 | 20.86 | 20.31 | 20.64 | +0.49% | 0.40 | 1.91% |
| 2025-12-17 | 20.68 | 20.75 | 20.16 | 20.54 | -0.58% | 0.46 | 2.23% |
| 2025-12-16 | 21.07 | 21.07 | 20.44 | 20.66 | -1.99% | 0.47 | 2.25% |
| 2025-12-15 | 21.45 | 21.45 | 20.96 | 21.08 | -2.04% | 0.36 | 1.66% |
| 2025-12-12 | 21.50 | 21.84 | 21.45 | 21.52 | +0.28% | 0.33 | 1.51% |
| 2025-12-11 | 22.06 | 22.37 | 21.42 | 21.46 | -2.63% | 0.68 | 3.09% |
| 2025-12-10 | 22.52 | 22.52 | 21.99 | 22.04 | -2.74% | 0.62 | 2.76% |
| 2025-12-09 | 22.80 | 23.27 | 22.50 | 22.66 | +0.94% | 0.72 | 3.10% |
| 2025-12-08 | 22.23 | 22.58 | 22.04 | 22.45 | +0.99% | 0.46 | 2.04% |
| 2025-12-05 | 22.10 | 22.30 | 21.90 | 22.23 | +0.72% | 0.34 | 1.52% |
| 2025-12-04 | 21.89 | 22.15 | 21.70 | 22.07 | +0.32% | 0.39 | 1.76% |
| 2025-12-03 | 22.48 | 22.52 | 21.86 | 22.00 | -2.14% | 0.64 | 2.87% |
| 2025-12-02 | 23.10 | 23.20 | 22.40 | 22.48 | -2.98% | 0.86 | 3.81% |
| 2025-12-01 | 22.40 | 23.50 | 22.31 | 23.17 | +3.35% | 1.33 | 5.72% |
| 2025-11-28 | 22.99 | 23.09 | 22.31 | 22.42 | -1.45% | 0.92 | 4.07% |
| 2025-11-27 | 22.71 | 23.34 | 22.51 | 22.75 | -0.61% | 1.30 | 5.64% |
| 2025-11-26 | 23.20 | 23.78 | 22.70 | 22.89 | -3.21% | 2.22 | 9.62% |
| 2025-11-25 | 22.64 | 24.66 | 22.64 | 23.65 | +5.49% | 2.94 | 12.12% |
| 2025-11-24 | 22.25 | 22.48 | 21.65 | 22.42 | +1.22% | 0.64 | 2.87% |
| 2025-11-21 | 22.61 | 22.89 | 21.88 | 22.15 | -3.95% | 0.94 | 4.18% |