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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.90 | 13.12 | 12.30 | 12.41 | -5.48% | 1.44 | 2.36% |
| 2026-03-20 | 13.92 | 13.98 | 13.10 | 13.13 | -5.20% | 1.61 | 2.49% |
| 2026-03-19 | 14.24 | 14.31 | 13.77 | 13.85 | -3.69% | 1.62 | 2.42% |
| 2026-03-18 | 14.48 | 14.51 | 14.10 | 14.38 | -1.03% | 1.63 | 2.39% |
| 2026-03-17 | 14.91 | 15.46 | 14.50 | 14.53 | -2.15% | 2.32 | 3.25% |
| 2026-03-16 | 15.21 | 15.85 | 14.54 | 14.85 | -3.63% | 3.38 | 4.66% |
| 2026-03-13 | 14.71 | 16.43 | 14.71 | 15.41 | +4.19% | 4.77 | 6.32% |
| 2026-03-12 | 15.15 | 15.30 | 14.72 | 14.79 | -2.89% | 2.02 | 2.82% |
| 2026-03-11 | 14.90 | 15.54 | 14.69 | 15.23 | +1.74% | 2.54 | 3.50% |
| 2026-03-10 | 14.82 | 15.12 | 14.74 | 14.97 | +1.01% | 1.16 | 1.61% |
| 2026-03-09 | 15.01 | 15.18 | 14.47 | 14.82 | -1.85% | 1.67 | 2.36% |
| 2026-03-06 | 14.72 | 15.21 | 14.60 | 15.10 | +2.03% | 1.50 | 2.09% |
| 2026-03-05 | 14.99 | 15.20 | 14.70 | 14.80 | +0.54% | 1.41 | 1.98% |
| 2026-03-04 | 14.49 | 15.12 | 14.49 | 14.72 | +0.07% | 1.69 | 2.37% |
| 2026-03-03 | 16.36 | 16.50 | 14.67 | 14.71 | -9.87% | 3.50 | 4.79% |
| 2026-03-02 | 16.21 | 16.45 | 15.78 | 16.32 | -1.63% | 2.39 | 3.08% |
| 2026-02-27 | 16.35 | 16.61 | 16.16 | 16.59 | +0.48% | 2.29 | 2.92% |
| 2026-02-26 | 16.90 | 17.15 | 16.45 | 16.51 | -3.28% | 3.50 | 4.39% |
| 2026-02-25 | 16.20 | 17.40 | 16.20 | 17.07 | +4.60% | 4.53 | 5.58% |
| 2026-02-24 | 15.66 | 16.38 | 15.36 | 16.32 | +3.29% | 2.61 | 3.38% |