华昌达 sz.300278
5.15
+0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.12 | 5.18 | 4.97 | 5.15 | +0.59% | 2.12 | 2.97% |
| 2026-05-21 | 5.14 | 5.29 | 5.10 | 5.12 | -1.35% | 2.74 | 3.75% |
| 2026-05-20 | 5.25 | 5.44 | 5.12 | 5.19 | -2.44% | 3.17 | 4.30% |
| 2026-05-19 | 5.08 | 5.33 | 5.08 | 5.32 | +4.93% | 3.36 | 4.53% |
| 2026-05-18 | 5.06 | 5.13 | 5.00 | 5.07 | -1.55% | 2.11 | 2.96% |
| 2026-05-15 | 4.84 | 5.23 | 4.82 | 5.15 | +6.41% | 3.33 | 4.66% |
| 2026-05-14 | 4.96 | 4.98 | 4.84 | 4.84 | -2.42% | 1.26 | 1.83% |
| 2026-05-13 | 4.88 | 4.98 | 4.88 | 4.96 | +1.02% | 0.99 | 1.41% |
| 2026-05-12 | 5.01 | 5.05 | 4.90 | 4.91 | -2.19% | 1.32 | 1.88% |
| 2026-05-11 | 5.07 | 5.10 | 4.95 | 5.02 | -0.59% | 1.54 | 2.19% |
| 2026-05-08 | 4.93 | 5.07 | 4.90 | 5.05 | +2.43% | 1.65 | 2.34% |
| 2026-05-07 | 4.88 | 4.98 | 4.86 | 4.93 | +0.61% | 1.24 | 1.79% |
| 2026-05-06 | 4.85 | 4.95 | 4.83 | 4.90 | +1.45% | 1.22 | 1.77% |
| 2026-04-30 | 4.70 | 4.86 | 4.70 | 4.83 | +2.33% | 1.05 | 1.55% |
| 2026-04-29 | 4.62 | 4.77 | 4.61 | 4.72 | +1.94% | 1.04 | 1.55% |
| 2026-04-28 | 4.77 | 4.78 | 4.59 | 4.63 | -3.94% | 1.36 | 2.06% |
| 2026-04-27 | 4.61 | 4.82 | 4.60 | 4.82 | +4.78% | 1.75 | 2.61% |
| 2026-04-24 | 4.62 | 4.67 | 4.56 | 4.60 | -1.08% | 0.86 | 1.32% |
| 2026-04-23 | 4.73 | 4.75 | 4.62 | 4.65 | -1.90% | 1.01 | 1.54% |
| 2026-04-22 | 4.71 | 4.75 | 4.65 | 4.74 | +0.64% | 0.92 | 1.39% |