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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.84 | 16.37 | 15.56 | 15.80 | +0.13% | 2.24 | 2.91% |
| 2026-02-12 | 16.30 | 16.52 | 15.78 | 15.78 | -2.65% | 2.39 | 3.10% |
| 2026-02-11 | 16.52 | 16.87 | 16.19 | 16.21 | -3.68% | 2.89 | 3.65% |
| 2026-02-10 | 16.75 | 17.25 | 16.22 | 16.83 | +1.81% | 4.87 | 6.02% |
| 2026-02-09 | 16.40 | 16.99 | 16.34 | 16.53 | +4.22% | 3.69 | 4.61% |
| 2026-02-06 | 15.29 | 16.28 | 15.29 | 15.86 | +1.93% | 2.34 | 3.07% |
| 2026-02-05 | 15.80 | 16.33 | 15.54 | 15.56 | -2.45% | 2.15 | 2.82% |
| 2026-02-04 | 15.98 | 16.14 | 15.68 | 15.95 | -1.05% | 1.77 | 2.33% |
| 2026-02-03 | 15.28 | 16.18 | 15.26 | 16.12 | +6.97% | 2.96 | 3.88% |
| 2026-02-02 | 15.79 | 15.91 | 15.02 | 15.07 | -5.52% | 2.10 | 2.83% |
| 2026-01-30 | 15.87 | 16.21 | 15.31 | 15.95 | -1.30% | 3.20 | 4.24% |
| 2026-01-29 | 16.01 | 17.09 | 16.01 | 16.16 | -1.58% | 3.88 | 4.89% |
| 2026-01-28 | 15.85 | 16.60 | 15.74 | 16.42 | +3.21% | 3.86 | 4.95% |
| 2026-01-27 | 15.67 | 15.93 | 15.30 | 15.91 | +1.14% | 2.63 | 3.50% |
| 2026-01-26 | 17.07 | 17.07 | 15.57 | 15.73 | -8.23% | 4.25 | 5.50% |
| 2026-01-23 | 16.65 | 17.15 | 16.56 | 17.14 | +3.00% | 3.94 | 4.86% |
| 2026-01-22 | 16.70 | 16.79 | 16.45 | 16.64 | -0.60% | 2.95 | 3.71% |
| 2026-01-21 | 17.31 | 17.59 | 16.62 | 16.74 | -4.72% | 4.41 | 5.45% |
| 2026-01-20 | 18.00 | 18.20 | 17.10 | 17.57 | -2.17% | 5.44 | 6.47% |
| 2026-01-19 | 17.45 | 18.20 | 17.38 | 17.96 | +2.80% | 4.83 | 5.64% |