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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.14 | 14.56 | 14.00 | 14.30 | +2.14% | 2.66 | 3.88% |
| 2026-04-20 | 13.96 | 14.14 | 13.72 | 14.00 | +0.86% | 1.88 | 2.82% |
| 2026-04-17 | 13.50 | 13.94 | 13.45 | 13.88 | +4.36% | 2.36 | 3.57% |
| 2026-04-16 | 13.09 | 13.36 | 12.99 | 13.30 | +1.92% | 1.09 | 1.71% |
| 2026-04-15 | 13.30 | 13.32 | 12.99 | 13.05 | -2.03% | 0.87 | 1.37% |
| 2026-04-14 | 13.19 | 13.32 | 12.98 | 13.32 | +1.76% | 1.05 | 1.66% |
| 2026-04-13 | 13.03 | 13.18 | 12.98 | 13.09 | -0.46% | 0.78 | 1.24% |
| 2026-04-10 | 13.21 | 13.37 | 13.11 | 13.15 | -0.38% | 1.10 | 1.74% |
| 2026-04-09 | 13.33 | 13.68 | 13.17 | 13.20 | -1.93% | 1.84 | 2.86% |
| 2026-04-08 | 13.53 | 13.58 | 13.24 | 13.46 | -1.68% | 2.56 | 3.99% |
| 2026-04-07 | 12.62 | 13.97 | 12.62 | 13.69 | +7.80% | 2.30 | 3.55% |
| 2026-04-03 | 12.96 | 13.04 | 12.60 | 12.70 | -1.55% | 0.55 | 0.90% |
| 2026-04-02 | 13.13 | 13.19 | 12.79 | 12.90 | -2.49% | 0.66 | 1.05% |
| 2026-04-01 | 13.15 | 13.28 | 13.00 | 13.23 | +3.04% | 0.81 | 1.29% |
| 2026-03-31 | 13.20 | 13.28 | 12.84 | 12.84 | -2.95% | 0.80 | 1.28% |
| 2026-03-30 | 13.12 | 13.38 | 13.03 | 13.23 | +0.76% | 1.18 | 1.86% |
| 2026-03-27 | 12.54 | 13.33 | 12.42 | 13.13 | +3.63% | 1.57 | 2.49% |
| 2026-03-26 | 13.03 | 13.05 | 12.61 | 12.67 | -2.61% | 1.05 | 1.71% |
| 2026-03-25 | 13.68 | 13.75 | 12.92 | 13.01 | +2.44% | 1.60 | 2.53% |
| 2026-03-24 | 12.72 | 12.86 | 12.29 | 12.70 | +2.34% | 1.01 | 1.68% |