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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.75 | 6.05 | 5.61 | 5.65 | +5.61% | 4.48 | 5.46% |
| 2025-12-16 | 5.52 | 5.53 | 5.28 | 5.35 | -2.55% | 1.65 | 2.17% |
| 2025-12-15 | 5.51 | 5.59 | 5.43 | 5.49 | -1.44% | 0.99 | 1.26% |
| 2025-12-12 | 5.60 | 5.68 | 5.56 | 5.57 | -1.07% | 1.14 | 1.43% |
| 2025-12-11 | 5.68 | 5.77 | 5.62 | 5.63 | -0.53% | 1.54 | 1.90% |
| 2025-12-10 | 5.63 | 5.69 | 5.60 | 5.66 | +0.35% | 0.85 | 1.06% |
| 2025-12-09 | 5.76 | 5.77 | 5.62 | 5.64 | -2.42% | 1.02 | 1.27% |
| 2025-12-08 | 5.76 | 5.81 | 5.73 | 5.78 | +0.70% | 1.35 | 1.65% |
| 2025-12-05 | 5.56 | 5.75 | 5.52 | 5.74 | +2.68% | 1.33 | 1.66% |
| 2025-12-04 | 5.57 | 5.68 | 5.50 | 5.59 | +1.08% | 1.10 | 1.39% |
| 2025-12-03 | 5.66 | 5.69 | 5.51 | 5.53 | -2.47% | 0.91 | 1.16% |
| 2025-12-02 | 5.68 | 5.71 | 5.61 | 5.67 | -0.70% | 0.78 | 0.98% |
| 2025-12-01 | 5.60 | 5.76 | 5.59 | 5.71 | +1.96% | 1.25 | 1.55% |
| 2025-11-28 | 5.51 | 5.63 | 5.48 | 5.60 | +1.63% | 0.90 | 1.15% |
| 2025-11-27 | 5.53 | 5.59 | 5.50 | 5.51 | 0.00% | 0.83 | 1.05% |
| 2025-11-26 | 5.61 | 5.68 | 5.50 | 5.51 | -2.31% | 1.11 | 1.41% |
| 2025-11-25 | 5.59 | 5.69 | 5.56 | 5.64 | +1.99% | 1.11 | 1.39% |
| 2025-11-24 | 5.55 | 5.58 | 5.43 | 5.53 | +0.73% | 0.98 | 1.26% |
| 2025-11-21 | 5.70 | 5.76 | 5.47 | 5.49 | -4.52% | 1.69 | 2.15% |
| 2025-11-20 | 5.84 | 5.91 | 5.73 | 5.75 | -3.04% | 1.40 | 1.70% |