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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.60 | 5.66 | 5.59 | 5.61 | +0.36% | 1.03 | 1.30% |
| 2026-02-12 | 5.59 | 5.67 | 5.55 | 5.59 | -0.18% | 1.08 | 1.36% |
| 2026-02-11 | 5.65 | 5.67 | 5.59 | 5.60 | -1.06% | 0.99 | 1.24% |
| 2026-02-10 | 5.69 | 5.69 | 5.61 | 5.66 | +0.35% | 1.08 | 1.35% |
| 2026-02-09 | 5.62 | 5.67 | 5.60 | 5.64 | +1.81% | 1.18 | 1.48% |
| 2026-02-06 | 5.50 | 5.58 | 5.47 | 5.54 | -0.18% | 1.13 | 1.45% |
| 2026-02-05 | 5.62 | 5.67 | 5.54 | 5.55 | -1.77% | 1.16 | 1.48% |
| 2026-02-04 | 5.63 | 5.69 | 5.60 | 5.65 | -0.53% | 1.28 | 1.61% |
| 2026-02-03 | 5.56 | 5.72 | 5.53 | 5.68 | +3.09% | 1.45 | 1.82% |
| 2026-02-02 | 5.58 | 5.65 | 5.51 | 5.51 | -1.43% | 1.38 | 1.75% |
| 2026-01-30 | 5.83 | 5.83 | 5.51 | 5.59 | -6.68% | 3.18 | 4.01% |
| 2026-01-29 | 6.07 | 6.14 | 5.97 | 5.99 | -1.96% | 1.96 | 2.30% |
| 2026-01-28 | 6.19 | 6.22 | 6.06 | 6.11 | -1.61% | 1.83 | 2.12% |
| 2026-01-27 | 6.17 | 6.26 | 5.99 | 6.21 | 0.00% | 2.30 | 2.67% |
| 2026-01-26 | 6.46 | 6.57 | 6.17 | 6.21 | -4.02% | 3.12 | 3.50% |
| 2026-01-23 | 6.32 | 6.50 | 6.30 | 6.47 | +2.86% | 3.15 | 3.48% |
| 2026-01-22 | 6.28 | 6.37 | 6.26 | 6.29 | -0.16% | 1.75 | 1.96% |
| 2026-01-21 | 6.22 | 6.34 | 6.17 | 6.30 | +0.16% | 3.16 | 3.59% |
| 2026-01-20 | 6.33 | 6.45 | 6.19 | 6.29 | +0.16% | 2.74 | 3.08% |
| 2026-01-19 | 6.25 | 6.35 | 6.20 | 6.28 | +0.16% | 2.08 | 2.34% |