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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.16 | 10.39 | 10.10 | 10.31 | +1.27% | 0.72 | 1.46% |
| 2025-06-23 | 9.87 | 10.25 | 9.85 | 10.18 | +1.69% | 0.77 | 1.57% |
| 2025-06-20 | 10.05 | 10.21 | 9.99 | 10.01 | 0.00% | 0.67 | 1.38% |
| 2025-06-19 | 10.24 | 10.29 | 9.98 | 10.01 | -2.24% | 0.80 | 1.65% |
| 2025-06-18 | 10.36 | 10.43 | 10.22 | 10.24 | -1.44% | 0.78 | 1.57% |
| 2025-06-17 | 10.51 | 10.61 | 10.34 | 10.39 | -1.14% | 0.99 | 1.97% |
| 2025-06-16 | 10.51 | 10.73 | 10.45 | 10.51 | -1.03% | 1.01 | 1.98% |
| 2025-06-13 | 10.46 | 10.80 | 10.46 | 10.62 | +0.76% | 1.25 | 2.43% |
| 2025-06-12 | 10.81 | 10.81 | 10.51 | 10.54 | -2.76% | 1.28 | 2.51% |
| 2025-06-11 | 10.93 | 11.11 | 10.74 | 10.84 | -1.26% | 1.24 | 2.35% |
| 2025-06-10 | 10.84 | 11.04 | 10.64 | 10.98 | +1.74% | 1.66 | 3.14% |
| 2025-06-09 | 10.74 | 10.96 | 10.61 | 10.79 | +1.58% | 1.29 | 2.45% |
| 2025-06-06 | 10.80 | 10.95 | 10.56 | 10.62 | -1.10% | 1.17 | 2.24% |
| 2025-06-05 | 10.78 | 10.84 | 10.60 | 10.74 | -0.46% | 0.98 | 1.88% |
| 2025-06-04 | 11.04 | 11.07 | 10.75 | 10.79 | -2.49% | 1.32 | 2.49% |
| 2025-06-03 | 10.48 | 11.20 | 10.48 | 11.07 | +3.31% | 1.56 | 2.92% |
| 2025-05-30 | 11.56 | 11.66 | 10.70 | 10.71 | -8.19% | 2.41 | 4.52% |
| 2025-05-29 | 11.84 | 12.01 | 11.49 | 11.67 | -4.75% | 2.72 | 4.77% |
| 2025-05-28 | 12.86 | 13.09 | 12.07 | 12.25 | -3.64% | 3.32 | 5.48% |
| 2025-05-27 | 11.89 | 13.01 | 11.83 | 12.71 | +5.56% | 4.69 | 7.61% |