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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.63 | 10.69 | 10.44 | 10.66 | +0.38% | 1.11 | 2.18% |
| 2025-07-21 | 10.55 | 10.62 | 10.47 | 10.62 | +1.04% | 1.00 | 1.96% |
| 2025-07-18 | 10.41 | 10.56 | 10.34 | 10.51 | +1.34% | 1.12 | 2.22% |
| 2025-07-17 | 10.34 | 10.43 | 10.30 | 10.37 | +0.10% | 0.57 | 1.14% |
| 2025-07-16 | 10.37 | 10.42 | 10.28 | 10.36 | +0.10% | 0.52 | 1.05% |
| 2025-07-15 | 10.43 | 10.52 | 10.17 | 10.35 | -0.76% | 0.84 | 1.68% |
| 2025-07-14 | 10.38 | 10.54 | 10.36 | 10.43 | -0.29% | 0.50 | 1.00% |
| 2025-07-11 | 10.47 | 10.75 | 10.32 | 10.46 | -0.19% | 0.80 | 1.58% |
| 2025-07-10 | 10.39 | 10.75 | 10.35 | 10.48 | +0.86% | 1.13 | 2.23% |
| 2025-07-09 | 10.50 | 10.56 | 10.37 | 10.39 | -1.60% | 0.69 | 1.36% |
| 2025-07-08 | 10.43 | 10.59 | 10.30 | 10.56 | +1.15% | 0.84 | 1.67% |
| 2025-07-07 | 10.33 | 10.46 | 10.29 | 10.44 | +0.96% | 0.58 | 1.16% |
| 2025-07-04 | 10.36 | 10.76 | 10.32 | 10.34 | -0.57% | 1.18 | 2.33% |
| 2025-07-03 | 10.56 | 10.57 | 10.32 | 10.40 | -1.60% | 0.76 | 1.52% |
| 2025-07-02 | 10.69 | 10.84 | 10.48 | 10.57 | -1.58% | 1.12 | 2.19% |
| 2025-07-01 | 10.57 | 10.94 | 10.57 | 10.74 | +1.79% | 1.61 | 3.12% |
| 2025-06-30 | 10.27 | 10.58 | 10.27 | 10.55 | +2.72% | 0.91 | 1.80% |
| 2025-06-27 | 10.21 | 10.31 | 10.16 | 10.27 | +0.68% | 0.61 | 1.24% |
| 2025-06-26 | 10.37 | 10.44 | 10.18 | 10.20 | -1.25% | 0.97 | 1.96% |
| 2025-06-25 | 10.38 | 10.40 | 10.16 | 10.33 | +0.19% | 0.88 | 1.77% |