华融化学 sz.301256
13.22
+0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.09 | 13.39 | 12.96 | 13.22 | +0.99% | 1.09 | 1.72% |
| 2026-05-21 | 14.20 | 14.25 | 13.03 | 13.09 | -8.46% | 2.48 | 3.80% |
| 2026-05-20 | 13.93 | 14.52 | 13.86 | 14.30 | +2.29% | 1.97 | 2.88% |
| 2026-05-19 | 14.25 | 14.33 | 13.75 | 13.98 | -0.64% | 1.46 | 2.18% |
| 2026-05-18 | 14.44 | 14.50 | 13.72 | 14.07 | -2.49% | 2.07 | 3.06% |
| 2026-05-15 | 14.75 | 15.11 | 14.33 | 14.43 | -2.17% | 3.29 | 4.66% |
| 2026-05-14 | 14.25 | 14.80 | 14.11 | 14.75 | +3.51% | 2.42 | 3.48% |
| 2026-05-13 | 14.09 | 14.31 | 13.85 | 14.25 | +0.85% | 1.04 | 1.53% |
| 2026-05-12 | 14.40 | 14.45 | 13.96 | 14.13 | -2.15% | 1.22 | 1.80% |
| 2026-05-11 | 14.17 | 14.55 | 14.17 | 14.44 | +2.34% | 1.41 | 2.04% |
| 2026-05-08 | 14.25 | 14.29 | 14.07 | 14.11 | -1.67% | 0.92 | 1.36% |
| 2026-05-07 | 14.30 | 14.39 | 14.13 | 14.35 | +0.63% | 1.22 | 1.78% |
| 2026-05-06 | 13.71 | 14.33 | 13.71 | 14.26 | +3.86% | 1.66 | 2.44% |
| 2026-04-30 | 13.89 | 14.16 | 13.73 | 13.73 | -0.79% | 0.92 | 1.39% |
| 2026-04-29 | 13.78 | 13.95 | 13.48 | 13.84 | +0.14% | 0.86 | 1.30% |
| 2026-04-28 | 13.85 | 14.01 | 13.61 | 13.82 | -1.71% | 1.12 | 1.68% |
| 2026-04-27 | 13.99 | 14.15 | 13.84 | 14.06 | +0.36% | 1.33 | 1.97% |
| 2026-04-24 | 13.95 | 14.33 | 13.82 | 14.01 | -0.71% | 1.76 | 2.61% |
| 2026-04-23 | 14.38 | 14.52 | 13.98 | 14.11 | +0.36% | 1.80 | 2.64% |
| 2026-04-22 | 14.14 | 14.29 | 13.84 | 14.06 | -1.68% | 1.77 | 2.64% |