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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.85 | 6.12 | 5.83 | 6.12 | +4.79% | 3.99 | 4.68% |
| 2025-09-15 | 5.81 | 5.93 | 5.76 | 5.84 | +1.04% | 1.83 | 2.20% |
| 2025-09-12 | 5.80 | 5.86 | 5.75 | 5.78 | -0.69% | 1.53 | 1.87% |
| 2025-09-11 | 5.65 | 5.83 | 5.58 | 5.82 | +2.65% | 2.06 | 2.54% |
| 2025-09-10 | 5.72 | 5.79 | 5.67 | 5.67 | -1.05% | 1.33 | 1.65% |
| 2025-09-09 | 5.83 | 5.84 | 5.71 | 5.73 | -2.05% | 1.47 | 1.81% |
| 2025-09-08 | 5.86 | 5.97 | 5.79 | 5.85 | +0.69% | 1.77 | 2.13% |
| 2025-09-05 | 5.66 | 5.82 | 5.64 | 5.81 | +2.65% | 1.71 | 2.10% |
| 2025-09-04 | 5.78 | 5.87 | 5.59 | 5.66 | -1.74% | 2.10 | 2.57% |
| 2025-09-03 | 6.02 | 6.12 | 5.68 | 5.76 | -4.48% | 2.50 | 3.01% |
| 2025-09-02 | 6.13 | 6.14 | 5.86 | 6.03 | -1.79% | 3.07 | 3.62% |
| 2025-09-01 | 6.03 | 6.15 | 5.98 | 6.14 | +1.66% | 2.62 | 3.04% |
| 2025-08-29 | 6.06 | 6.15 | 5.98 | 6.04 | -0.82% | 2.44 | 2.84% |
| 2025-08-28 | 6.00 | 6.10 | 5.82 | 6.09 | +2.01% | 3.23 | 3.81% |
| 2025-08-27 | 6.24 | 6.31 | 5.94 | 5.97 | -5.54% | 4.95 | 5.67% |
| 2025-08-26 | 6.29 | 6.38 | 6.19 | 6.32 | +0.16% | 3.52 | 3.95% |
| 2025-08-25 | 6.42 | 6.48 | 6.26 | 6.31 | -1.71% | 4.89 | 5.41% |
| 2025-08-22 | 6.38 | 6.51 | 6.35 | 6.42 | -1.08% | 4.68 | 5.15% |
| 2025-08-21 | 6.80 | 6.95 | 6.42 | 6.49 | -1.37% | 8.23 | 8.77% |
| 2025-08-20 | 5.95 | 6.87 | 5.92 | 6.58 | +10.03% | 11.27 | 12.41% |