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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.37 | 24.44 | 23.00 | 23.06 | -6.41% | 1.82 | 7.74% |
| 2025-11-19 | 24.45 | 26.54 | 23.17 | 24.64 | +2.11% | 3.17 | 12.70% |
| 2025-11-18 | 24.38 | 24.53 | 23.60 | 24.13 | -1.79% | 1.56 | 6.49% |
| 2025-11-17 | 25.55 | 26.66 | 24.50 | 24.57 | -1.17% | 2.54 | 9.98% |
| 2025-11-14 | 24.74 | 25.49 | 24.44 | 24.86 | -0.20% | 1.58 | 6.27% |
| 2025-11-13 | 24.22 | 25.50 | 24.22 | 24.91 | +1.92% | 1.65 | 6.56% |
| 2025-11-12 | 24.01 | 25.16 | 24.01 | 24.44 | +1.79% | 1.53 | 6.15% |
| 2025-11-11 | 24.26 | 24.70 | 24.00 | 24.01 | -1.52% | 0.70 | 2.88% |
| 2025-11-10 | 23.53 | 25.30 | 23.45 | 24.38 | +3.70% | 1.44 | 5.85% |
| 2025-11-07 | 24.17 | 24.32 | 23.48 | 23.51 | -3.29% | 0.84 | 3.52% |
| 2025-11-06 | 24.70 | 24.90 | 24.10 | 24.31 | -1.10% | 0.95 | 3.89% |
| 2025-11-05 | 23.88 | 24.99 | 23.80 | 24.58 | +1.70% | 1.29 | 5.23% |
| 2025-11-04 | 23.50 | 24.83 | 23.35 | 24.17 | +1.94% | 1.62 | 6.66% |
| 2025-11-03 | 23.75 | 24.63 | 22.90 | 23.71 | -1.08% | 1.35 | 5.70% |
| 2025-10-31 | 23.29 | 24.46 | 23.02 | 23.97 | +5.41% | 1.90 | 8.00% |
| 2025-10-30 | 22.47 | 23.07 | 22.37 | 22.74 | +1.20% | 0.68 | 2.99% |
| 2025-10-29 | 22.81 | 22.82 | 22.30 | 22.47 | -1.53% | 0.53 | 2.34% |
| 2025-10-28 | 22.82 | 23.15 | 22.48 | 22.82 | -0.61% | 0.63 | 2.78% |
| 2025-10-27 | 23.32 | 23.50 | 22.93 | 22.96 | -0.69% | 0.58 | 2.47% |
| 2025-10-24 | 23.13 | 23.19 | 22.89 | 23.12 | +0.70% | 0.49 | 2.12% |