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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.32 | 5.39 | 5.30 | 5.36 | +0.37% | 0.77 | 1.02% |
| 2025-05-23 | 5.44 | 5.47 | 5.33 | 5.34 | -1.84% | 1.21 | 1.59% |
| 2025-05-22 | 5.51 | 5.57 | 5.43 | 5.44 | -1.98% | 1.09 | 1.41% |
| 2025-05-21 | 5.68 | 5.69 | 5.53 | 5.55 | -1.94% | 1.50 | 1.90% |
| 2025-05-20 | 5.54 | 5.87 | 5.47 | 5.66 | +1.62% | 2.73 | 3.38% |
| 2025-05-19 | 5.41 | 5.58 | 5.33 | 5.57 | +2.39% | 1.49 | 1.92% |
| 2025-05-16 | 5.41 | 5.52 | 5.40 | 5.44 | +0.18% | 1.08 | 1.40% |
| 2025-05-15 | 5.60 | 5.60 | 5.42 | 5.43 | -2.86% | 1.39 | 1.79% |
| 2025-05-14 | 5.59 | 5.67 | 5.54 | 5.59 | -0.53% | 1.48 | 1.86% |
| 2025-05-13 | 5.83 | 5.88 | 5.61 | 5.62 | -1.23% | 1.87 | 2.32% |
| 2025-05-12 | 5.59 | 5.75 | 5.59 | 5.69 | +2.52% | 2.10 | 2.60% |
| 2025-05-09 | 5.70 | 5.76 | 5.51 | 5.55 | -2.46% | 1.75 | 2.21% |
| 2025-05-08 | 5.58 | 5.72 | 5.56 | 5.69 | +1.97% | 2.68 | 3.33% |
| 2025-05-07 | 5.58 | 5.65 | 5.43 | 5.58 | +1.09% | 2.31 | 2.94% |
| 2025-05-06 | 5.25 | 5.52 | 5.24 | 5.52 | +6.36% | 2.79 | 3.63% |