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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.41 | 5.54 | 5.36 | 5.45 | +0.55% | 0.82 | 1.06% |
| 2025-10-21 | 5.33 | 5.43 | 5.27 | 5.42 | +2.07% | 0.79 | 1.04% |
| 2025-10-20 | 5.31 | 5.36 | 5.28 | 5.31 | +1.14% | 0.82 | 1.09% |
| 2025-10-17 | 5.37 | 5.41 | 5.22 | 5.25 | -2.42% | 1.14 | 1.52% |
| 2025-10-16 | 5.44 | 5.44 | 5.37 | 5.38 | -1.47% | 0.79 | 1.03% |
| 2025-10-15 | 5.44 | 5.47 | 5.35 | 5.46 | +0.92% | 0.91 | 1.18% |
| 2025-10-14 | 5.52 | 5.59 | 5.38 | 5.41 | -1.64% | 1.16 | 1.50% |
| 2025-10-13 | 5.36 | 5.51 | 5.18 | 5.50 | -0.54% | 1.42 | 1.86% |
| 2025-10-10 | 5.51 | 5.62 | 5.51 | 5.53 | -0.72% | 1.27 | 1.61% |
| 2025-10-09 | 5.48 | 5.63 | 5.41 | 5.57 | +1.64% | 1.53 | 1.95% |
| 2025-09-30 | 5.50 | 5.60 | 5.46 | 5.48 | 0.00% | 1.34 | 1.72% |
| 2025-09-29 | 5.42 | 5.51 | 5.35 | 5.48 | +0.92% | 1.07 | 1.39% |
| 2025-09-26 | 5.59 | 5.59 | 5.43 | 5.43 | -2.86% | 1.64 | 2.11% |
| 2025-09-25 | 5.65 | 5.74 | 5.58 | 5.59 | -0.89% | 1.45 | 1.81% |
| 2025-09-24 | 5.56 | 5.64 | 5.51 | 5.64 | +1.26% | 1.52 | 1.93% |
| 2025-09-23 | 5.80 | 5.82 | 5.46 | 5.57 | -4.46% | 2.44 | 3.09% |
| 2025-09-22 | 5.79 | 5.87 | 5.75 | 5.83 | +0.17% | 1.26 | 1.52% |
| 2025-09-19 | 5.92 | 6.03 | 5.79 | 5.82 | -2.51% | 2.15 | 2.58% |
| 2025-09-18 | 6.07 | 6.19 | 5.90 | 5.97 | -2.61% | 3.36 | 3.90% |
| 2025-09-17 | 6.10 | 6.24 | 6.03 | 6.13 | +0.16% | 3.58 | 4.11% |