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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.76 | 4.76 | 4.65 | 4.71 | -1.46% | 1.02 | 1.54% |
| 2026-04-20 | 4.64 | 4.80 | 4.60 | 4.78 | +2.58% | 1.81 | 2.72% |
| 2026-04-17 | 4.60 | 4.75 | 4.48 | 4.66 | +0.87% | 1.75 | 2.71% |
| 2026-04-16 | 4.53 | 4.63 | 4.49 | 4.62 | +2.44% | 0.95 | 1.47% |
| 2026-04-15 | 4.64 | 4.65 | 4.49 | 4.51 | -2.17% | 0.80 | 1.25% |
| 2026-04-14 | 4.65 | 4.67 | 4.56 | 4.61 | -0.22% | 0.75 | 1.16% |
| 2026-04-13 | 4.56 | 4.64 | 4.56 | 4.62 | +0.22% | 0.51 | 0.79% |
| 2026-04-10 | 4.64 | 4.72 | 4.61 | 4.61 | +0.44% | 0.74 | 1.13% |
| 2026-04-09 | 4.69 | 4.70 | 4.58 | 4.59 | -3.16% | 0.80 | 1.23% |
| 2026-04-08 | 4.58 | 4.75 | 4.58 | 4.74 | +5.57% | 0.98 | 1.48% |
| 2026-04-07 | 4.44 | 4.49 | 4.40 | 4.49 | +2.05% | 0.59 | 0.93% |
| 2026-04-03 | 4.56 | 4.58 | 4.40 | 4.40 | -3.30% | 0.74 | 1.18% |
| 2026-04-02 | 4.66 | 4.68 | 4.51 | 4.55 | -2.78% | 0.71 | 1.10% |
| 2026-04-01 | 4.70 | 4.75 | 4.62 | 4.68 | +2.18% | 0.75 | 1.13% |
| 2026-03-31 | 4.69 | 4.72 | 4.58 | 4.58 | -1.72% | 0.75 | 1.15% |
| 2026-03-30 | 4.60 | 4.67 | 4.56 | 4.66 | 0.00% | 0.61 | 0.94% |
| 2026-03-27 | 4.51 | 4.67 | 4.50 | 4.66 | +1.97% | 0.82 | 1.26% |
| 2026-03-26 | 4.72 | 4.75 | 4.54 | 4.57 | -3.18% | 1.08 | 1.65% |
| 2026-03-25 | 4.68 | 4.73 | 4.67 | 4.72 | +1.07% | 1.07 | 1.61% |
| 2026-03-24 | 4.63 | 4.68 | 4.53 | 4.67 | +3.09% | 1.02 | 1.57% |