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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.51 | 11.52 | 11.20 | 11.28 | -2.16% | 0.90 | 1.65% |
| 2025-08-18 | 11.44 | 11.61 | 11.32 | 11.53 | +1.76% | 1.20 | 2.17% |
| 2025-08-15 | 11.18 | 11.38 | 11.18 | 11.33 | +0.71% | 0.69 | 1.27% |
| 2025-08-14 | 11.37 | 11.56 | 11.12 | 11.25 | -1.22% | 1.30 | 2.38% |
| 2025-08-13 | 11.48 | 11.51 | 11.22 | 11.39 | -1.55% | 1.29 | 2.36% |
| 2025-08-12 | 11.53 | 11.62 | 11.36 | 11.57 | +0.09% | 1.03 | 1.87% |
| 2025-08-11 | 11.50 | 11.62 | 11.32 | 11.56 | +0.87% | 1.26 | 2.28% |
| 2025-08-08 | 11.76 | 11.84 | 11.44 | 11.46 | -3.36% | 2.24 | 4.02% |
| 2025-08-07 | 11.07 | 12.06 | 11.06 | 11.86 | +7.40% | 3.99 | 7.12% |
| 2025-08-06 | 10.31 | 11.11 | 10.27 | 11.04 | +6.85% | 2.63 | 5.05% |
| 2025-08-05 | 10.21 | 10.33 | 10.17 | 10.33 | +1.27% | 0.50 | 1.01% |
| 2025-08-04 | 10.13 | 10.22 | 10.00 | 10.20 | +0.89% | 0.44 | 0.90% |
| 2025-08-01 | 10.16 | 10.27 | 10.09 | 10.11 | -0.68% | 0.43 | 0.87% |
| 2025-07-31 | 10.28 | 10.36 | 10.12 | 10.18 | -1.64% | 0.62 | 1.25% |
| 2025-07-30 | 10.33 | 10.40 | 10.25 | 10.35 | 0.00% | 0.65 | 1.30% |
| 2025-07-29 | 10.54 | 10.54 | 10.17 | 10.35 | -1.33% | 0.97 | 1.97% |
| 2025-07-28 | 10.53 | 10.58 | 10.45 | 10.49 | -0.47% | 0.55 | 1.09% |
| 2025-07-25 | 10.56 | 10.65 | 10.45 | 10.54 | 0.00% | 0.75 | 1.49% |
| 2025-07-24 | 10.55 | 10.57 | 10.44 | 10.54 | +0.95% | 0.71 | 1.40% |
| 2025-07-23 | 10.64 | 10.68 | 10.43 | 10.44 | -2.06% | 0.94 | 1.85% |