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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.92 | 12.32 | 11.91 | 12.04 | 0.00% | 2.32 | 3.94% |
| 2025-05-23 | 11.53 | 12.44 | 11.46 | 12.04 | +3.82% | 3.13 | 5.39% |
| 2025-05-22 | 12.21 | 12.23 | 11.41 | 11.60 | -5.92% | 2.86 | 5.01% |
| 2025-05-21 | 12.09 | 12.76 | 11.99 | 12.33 | -1.81% | 3.25 | 5.41% |
| 2025-05-20 | 12.62 | 13.29 | 12.52 | 12.55 | -2.67% | 4.66 | 7.44% |
| 2025-05-19 | 12.07 | 12.99 | 11.71 | 12.90 | +3.81% | 4.01 | 6.72% |
| 2025-05-16 | 12.12 | 12.58 | 11.95 | 12.43 | +2.02% | 3.49 | 5.81% |
| 2025-05-15 | 12.51 | 12.80 | 12.12 | 12.18 | -4.41% | 3.92 | 6.51% |
| 2025-05-14 | 11.84 | 13.32 | 11.68 | 12.74 | +7.04% | 6.24 | 10.20% |
| 2025-05-13 | 11.12 | 12.60 | 10.97 | 11.90 | +7.66% | 4.93 | 8.65% |
| 2025-05-12 | 10.95 | 11.22 | 10.94 | 11.06 | +1.91% | 1.83 | 3.39% |
| 2025-05-09 | 11.75 | 11.75 | 10.79 | 10.85 | -5.98% | 2.60 | 4.85% |
| 2025-05-08 | 11.55 | 11.81 | 11.21 | 11.54 | -2.74% | 3.44 | 6.14% |
| 2025-05-07 | 11.39 | 11.90 | 11.18 | 11.86 | +6.08% | 4.59 | 8.17% |
| 2025-05-06 | 10.62 | 11.31 | 10.56 | 11.18 | +6.77% | 2.55 | 4.73% |