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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.60 | 5.63 | 5.54 | 5.60 | 0.00% | 1.49 | 1.88% |
| 2025-07-21 | 5.52 | 5.64 | 5.51 | 5.60 | +1.63% | 1.87 | 2.36% |
| 2025-07-18 | 5.52 | 5.57 | 5.47 | 5.51 | -0.36% | 1.29 | 1.65% |
| 2025-07-17 | 5.46 | 5.53 | 5.42 | 5.53 | +1.28% | 1.63 | 2.10% |
| 2025-07-16 | 5.38 | 5.54 | 5.35 | 5.46 | +1.68% | 2.06 | 2.66% |
| 2025-07-15 | 5.48 | 5.49 | 5.32 | 5.37 | -2.19% | 1.49 | 1.95% |
| 2025-07-14 | 5.46 | 5.49 | 5.43 | 5.49 | +0.73% | 1.26 | 1.62% |
| 2025-07-11 | 5.39 | 5.50 | 5.38 | 5.45 | +0.37% | 1.67 | 2.17% |
| 2025-07-10 | 5.41 | 5.44 | 5.36 | 5.43 | +0.37% | 0.97 | 1.27% |
| 2025-07-09 | 5.38 | 5.46 | 5.38 | 5.41 | +0.19% | 1.27 | 1.65% |
| 2025-07-08 | 5.31 | 5.40 | 5.28 | 5.40 | +1.50% | 1.09 | 1.44% |
| 2025-07-07 | 5.32 | 5.34 | 5.27 | 5.32 | -0.56% | 0.82 | 1.09% |
| 2025-07-04 | 5.36 | 5.43 | 5.32 | 5.35 | -0.37% | 1.29 | 1.69% |
| 2025-07-03 | 5.35 | 5.41 | 5.31 | 5.37 | +0.56% | 0.77 | 1.01% |
| 2025-07-02 | 5.41 | 5.42 | 5.28 | 5.34 | -1.48% | 1.09 | 1.44% |
| 2025-07-01 | 5.45 | 5.49 | 5.38 | 5.42 | -0.73% | 0.93 | 1.21% |
| 2025-06-30 | 5.38 | 5.46 | 5.35 | 5.46 | +2.06% | 1.35 | 1.76% |
| 2025-06-27 | 5.34 | 5.42 | 5.34 | 5.35 | -0.19% | 0.99 | 1.30% |
| 2025-06-26 | 5.39 | 5.44 | 5.35 | 5.36 | -0.37% | 1.40 | 1.83% |
| 2025-06-25 | 5.33 | 5.38 | 5.27 | 5.38 | +1.13% | 1.32 | 1.75% |