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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.76 | 4.80 | 4.50 | 4.53 | -6.21% | 1.44 | 2.19% |
| 2026-03-20 | 5.01 | 5.04 | 4.81 | 4.83 | -3.21% | 0.98 | 1.42% |
| 2026-03-19 | 5.10 | 5.12 | 4.98 | 4.99 | -3.48% | 0.97 | 1.37% |
| 2026-03-18 | 5.14 | 5.17 | 5.08 | 5.17 | +0.98% | 0.78 | 1.09% |
| 2026-03-17 | 5.27 | 5.29 | 5.12 | 5.12 | -2.66% | 0.97 | 1.31% |
| 2026-03-16 | 5.22 | 5.27 | 5.19 | 5.26 | +0.38% | 0.76 | 1.04% |
| 2026-03-13 | 5.29 | 5.36 | 5.20 | 5.24 | -1.32% | 1.02 | 1.38% |
| 2026-03-12 | 5.39 | 5.44 | 5.29 | 5.31 | -2.03% | 0.87 | 1.16% |
| 2026-03-11 | 5.43 | 5.57 | 5.41 | 5.42 | -0.55% | 1.11 | 1.43% |
| 2026-03-10 | 5.38 | 5.48 | 5.37 | 5.45 | +2.25% | 1.03 | 1.35% |
| 2026-03-09 | 5.24 | 5.36 | 5.19 | 5.33 | -0.56% | 1.17 | 1.58% |
| 2026-03-06 | 5.27 | 5.37 | 5.27 | 5.36 | +0.94% | 0.83 | 1.11% |
| 2026-03-05 | 5.26 | 5.36 | 5.26 | 5.31 | +3.11% | 1.32 | 1.76% |
| 2026-03-04 | 5.14 | 5.24 | 5.11 | 5.15 | -0.96% | 1.21 | 1.66% |
| 2026-03-03 | 5.54 | 5.57 | 5.19 | 5.20 | -6.14% | 1.93 | 2.56% |
| 2026-03-02 | 5.65 | 5.71 | 5.52 | 5.54 | -3.99% | 1.68 | 2.13% |
| 2026-02-27 | 5.75 | 5.80 | 5.73 | 5.77 | -0.35% | 1.07 | 1.32% |
| 2026-02-26 | 5.78 | 5.82 | 5.74 | 5.79 | +0.17% | 1.13 | 1.39% |
| 2026-02-25 | 5.75 | 5.81 | 5.71 | 5.78 | +0.87% | 1.39 | 1.70% |
| 2026-02-24 | 5.76 | 5.91 | 5.71 | 5.73 | +2.14% | 2.58 | 3.15% |