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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.88 | 6.05 | 5.81 | 5.98 | +1.70% | 3.48 | 4.14% |
| 2025-08-18 | 5.81 | 5.88 | 5.76 | 5.88 | +1.73% | 2.68 | 3.23% |
| 2025-08-15 | 5.67 | 5.82 | 5.66 | 5.78 | +1.94% | 2.02 | 2.47% |
| 2025-08-14 | 5.80 | 5.81 | 5.62 | 5.67 | -1.90% | 1.98 | 2.45% |
| 2025-08-13 | 5.80 | 5.80 | 5.74 | 5.78 | -0.52% | 1.42 | 1.74% |
| 2025-08-12 | 5.77 | 5.94 | 5.68 | 5.81 | +0.35% | 2.20 | 2.69% |
| 2025-08-11 | 5.72 | 5.83 | 5.72 | 5.79 | +1.22% | 1.78 | 2.17% |
| 2025-08-08 | 5.74 | 5.82 | 5.72 | 5.72 | -0.69% | 1.84 | 2.26% |
| 2025-08-07 | 5.81 | 5.85 | 5.73 | 5.76 | -0.86% | 2.11 | 2.58% |
| 2025-08-06 | 5.69 | 5.85 | 5.69 | 5.81 | +2.11% | 3.51 | 4.27% |
| 2025-08-05 | 5.73 | 5.89 | 5.65 | 5.69 | +0.53% | 4.07 | 4.99% |
| 2025-08-04 | 5.35 | 5.75 | 5.32 | 5.66 | +5.20% | 4.19 | 5.28% |
| 2025-08-01 | 5.34 | 5.42 | 5.33 | 5.38 | +0.56% | 0.87 | 1.14% |
| 2025-07-31 | 5.39 | 5.46 | 5.33 | 5.35 | -1.11% | 1.22 | 1.60% |
| 2025-07-30 | 5.49 | 5.50 | 5.35 | 5.41 | -1.81% | 1.60 | 2.09% |
| 2025-07-29 | 5.55 | 5.57 | 5.44 | 5.51 | -1.25% | 1.65 | 2.12% |
| 2025-07-28 | 5.62 | 5.65 | 5.57 | 5.58 | -0.71% | 1.16 | 1.46% |
| 2025-07-25 | 5.57 | 5.63 | 5.54 | 5.62 | +0.90% | 1.47 | 1.85% |
| 2025-07-24 | 5.49 | 5.57 | 5.48 | 5.57 | +1.46% | 1.37 | 1.75% |
| 2025-07-23 | 5.58 | 5.62 | 5.48 | 5.49 | -1.96% | 1.41 | 1.79% |