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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.53 | 24.90 | 24.30 | 24.80 | +0.65% | 0.94 | 3.80% |
| 2025-09-16 | 23.90 | 25.05 | 23.42 | 24.64 | +3.10% | 1.58 | 6.46% |
| 2025-09-15 | 23.11 | 24.50 | 22.95 | 23.90 | +3.55% | 1.31 | 5.49% |
| 2025-09-12 | 23.32 | 23.42 | 22.92 | 23.08 | -0.94% | 0.62 | 2.66% |
| 2025-09-11 | 22.78 | 23.30 | 22.55 | 23.30 | +1.97% | 0.66 | 2.87% |
| 2025-09-10 | 23.53 | 23.70 | 22.78 | 22.85 | -2.81% | 0.93 | 4.01% |
| 2025-09-09 | 24.26 | 24.35 | 23.40 | 23.51 | -3.49% | 0.95 | 4.01% |
| 2025-09-08 | 24.23 | 24.49 | 24.01 | 24.36 | +0.62% | 0.65 | 2.68% |
| 2025-09-05 | 23.75 | 24.38 | 23.47 | 24.21 | +1.72% | 0.84 | 3.48% |
| 2025-09-04 | 24.15 | 24.43 | 23.44 | 23.80 | -2.06% | 1.10 | 4.57% |
| 2025-09-03 | 25.94 | 26.25 | 24.11 | 24.30 | -2.92% | 1.36 | 5.48% |
| 2025-09-02 | 25.81 | 26.13 | 24.63 | 25.03 | -2.98% | 1.32 | 5.25% |
| 2025-09-01 | 25.64 | 26.09 | 25.10 | 25.80 | +1.53% | 1.38 | 5.33% |
| 2025-08-29 | 26.17 | 26.90 | 25.22 | 25.41 | -1.47% | 1.84 | 7.11% |
| 2025-08-28 | 24.74 | 27.16 | 24.61 | 25.79 | +4.24% | 2.73 | 10.49% |
| 2025-08-27 | 26.10 | 26.37 | 24.73 | 24.74 | -4.22% | 2.26 | 8.86% |
| 2025-08-26 | 25.80 | 26.83 | 25.38 | 25.83 | -2.08% | 2.43 | 9.32% |
| 2025-08-25 | 25.94 | 27.00 | 25.20 | 26.38 | +2.33% | 3.15 | 12.06% |
| 2025-08-22 | 25.93 | 27.05 | 25.70 | 25.78 | -0.46% | 3.02 | 11.51% |
| 2025-08-21 | 27.00 | 27.45 | 25.74 | 25.90 | -3.97% | 3.09 | 11.69% |