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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.20 | 6.33 | 6.12 | 6.27 | +1.46% | 2.64 | 3.01% |
| 2026-01-15 | 6.29 | 6.35 | 6.10 | 6.18 | -1.75% | 2.50 | 2.86% |
| 2026-01-14 | 6.39 | 6.52 | 6.20 | 6.29 | -0.79% | 4.28 | 4.74% |
| 2026-01-13 | 6.70 | 6.70 | 6.31 | 6.34 | -6.07% | 5.01 | 5.47% |
| 2026-01-12 | 6.20 | 6.86 | 6.20 | 6.75 | +9.22% | 6.91 | 7.47% |
| 2026-01-09 | 6.10 | 6.28 | 6.07 | 6.18 | +1.64% | 3.01 | 3.43% |
| 2026-01-08 | 6.02 | 6.11 | 6.00 | 6.08 | +1.33% | 1.96 | 2.28% |
| 2026-01-07 | 6.05 | 6.11 | 5.97 | 6.00 | -1.48% | 2.06 | 2.42% |
| 2026-01-06 | 6.07 | 6.14 | 6.04 | 6.09 | +0.16% | 2.09 | 2.42% |
| 2026-01-05 | 6.07 | 6.11 | 5.98 | 6.08 | -0.33% | 2.29 | 2.67% |
| 2025-12-31 | 6.16 | 6.19 | 6.07 | 6.10 | -0.33% | 2.55 | 2.94% |
| 2025-12-30 | 5.92 | 6.18 | 5.92 | 6.12 | +2.86% | 3.97 | 4.59% |
| 2025-12-29 | 5.93 | 6.00 | 5.92 | 5.95 | +0.34% | 1.78 | 2.10% |
| 2025-12-26 | 5.95 | 6.02 | 5.87 | 5.93 | -0.67% | 2.16 | 2.56% |
| 2025-12-25 | 5.91 | 6.03 | 5.87 | 5.97 | +1.19% | 2.39 | 2.83% |
| 2025-12-24 | 5.73 | 5.93 | 5.73 | 5.90 | +2.43% | 2.05 | 2.46% |
| 2025-12-23 | 5.80 | 5.85 | 5.72 | 5.76 | -1.03% | 1.43 | 1.75% |
| 2025-12-22 | 5.80 | 5.87 | 5.77 | 5.82 | +0.87% | 2.29 | 2.78% |
| 2025-12-19 | 5.48 | 5.80 | 5.48 | 5.77 | +5.10% | 2.94 | 3.63% |
| 2025-12-18 | 5.48 | 5.63 | 5.39 | 5.49 | -2.83% | 2.62 | 3.35% |