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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.84 | 6.06 | 5.73 | 5.93 | +1.37% | 2.09 | 2.50% |
| 2025-11-18 | 5.91 | 5.96 | 5.83 | 5.85 | -2.50% | 1.51 | 1.81% |
| 2025-11-17 | 5.78 | 6.05 | 5.76 | 6.00 | +3.99% | 2.57 | 3.04% |
| 2025-11-14 | 5.88 | 5.90 | 5.77 | 5.77 | -2.20% | 1.09 | 1.32% |
| 2025-11-13 | 5.80 | 5.94 | 5.79 | 5.90 | +0.51% | 1.45 | 1.74% |
| 2025-11-12 | 5.84 | 5.94 | 5.71 | 5.87 | 0.00% | 2.06 | 2.50% |
| 2025-11-11 | 5.70 | 5.91 | 5.68 | 5.87 | +2.98% | 2.56 | 3.08% |
| 2025-11-10 | 5.64 | 5.73 | 5.60 | 5.70 | +1.24% | 1.30 | 1.62% |
| 2025-11-07 | 5.64 | 5.69 | 5.62 | 5.63 | -0.71% | 0.73 | 0.91% |
| 2025-11-06 | 5.66 | 5.67 | 5.60 | 5.67 | +0.18% | 0.91 | 1.14% |
| 2025-11-05 | 5.58 | 5.68 | 5.55 | 5.66 | +0.89% | 0.93 | 1.16% |
| 2025-11-04 | 5.61 | 5.67 | 5.58 | 5.61 | -0.88% | 0.89 | 1.12% |
| 2025-11-03 | 5.56 | 5.69 | 5.54 | 5.66 | +1.98% | 1.36 | 1.71% |
| 2025-10-31 | 5.48 | 5.58 | 5.47 | 5.55 | +0.73% | 0.77 | 0.97% |
| 2025-10-30 | 5.61 | 5.62 | 5.50 | 5.51 | -1.61% | 0.96 | 1.22% |
| 2025-10-29 | 5.69 | 5.70 | 5.56 | 5.60 | +0.18% | 1.01 | 1.27% |
| 2025-10-28 | 5.55 | 5.63 | 5.53 | 5.59 | +0.18% | 0.82 | 1.03% |
| 2025-10-27 | 5.65 | 5.67 | 5.55 | 5.58 | -0.89% | 1.16 | 1.47% |
| 2025-10-24 | 5.58 | 5.72 | 5.57 | 5.63 | +0.72% | 1.47 | 1.84% |
| 2025-10-23 | 5.61 | 5.67 | 5.44 | 5.59 | +2.57% | 1.55 | 1.97% |