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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.17 | 5.32 | 5.14 | 5.32 | +3.30% | 1.54 | 2.06% |
| 2025-06-23 | 5.00 | 5.16 | 4.99 | 5.15 | +1.78% | 0.78 | 1.08% |
| 2025-06-20 | 5.13 | 5.18 | 5.06 | 5.06 | -1.36% | 0.68 | 0.94% |
| 2025-06-19 | 5.25 | 5.28 | 5.13 | 5.13 | -2.66% | 1.08 | 1.46% |
| 2025-06-18 | 5.24 | 5.28 | 5.19 | 5.27 | +0.38% | 0.86 | 1.16% |
| 2025-06-17 | 5.25 | 5.29 | 5.21 | 5.25 | +0.77% | 0.80 | 1.07% |
| 2025-06-16 | 5.19 | 5.26 | 5.17 | 5.21 | +0.19% | 0.71 | 0.96% |
| 2025-06-13 | 5.33 | 5.34 | 5.20 | 5.20 | -2.62% | 1.14 | 1.53% |
| 2025-06-12 | 5.37 | 5.40 | 5.31 | 5.34 | -0.74% | 0.90 | 1.18% |
| 2025-06-11 | 5.36 | 5.46 | 5.33 | 5.38 | +0.56% | 0.99 | 1.30% |
| 2025-06-10 | 5.43 | 5.45 | 5.26 | 5.35 | -1.47% | 1.36 | 1.79% |
| 2025-06-09 | 5.39 | 5.45 | 5.37 | 5.43 | +1.12% | 1.08 | 1.40% |
| 2025-06-06 | 5.40 | 5.44 | 5.36 | 5.37 | -1.83% | 1.23 | 1.61% |
| 2025-06-05 | 5.34 | 5.58 | 5.27 | 5.47 | +2.82% | 2.28 | 2.96% |
| 2025-06-04 | 5.30 | 5.36 | 5.30 | 5.32 | +0.19% | 0.71 | 0.94% |
| 2025-06-03 | 5.26 | 5.37 | 5.23 | 5.31 | +0.38% | 0.72 | 0.95% |
| 2025-05-30 | 5.41 | 5.42 | 5.28 | 5.29 | -2.76% | 1.16 | 1.54% |
| 2025-05-29 | 5.33 | 5.46 | 5.33 | 5.44 | +1.87% | 1.01 | 1.31% |
| 2025-05-28 | 5.40 | 5.43 | 5.32 | 5.34 | -0.93% | 0.77 | 1.01% |
| 2025-05-27 | 5.35 | 5.40 | 5.27 | 5.39 | +0.56% | 0.83 | 1.10% |