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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.81 | 19.00 | 17.23 | 17.47 | -7.17% | 7.87 | 9.23% |
| 2026-01-15 | 17.97 | 19.64 | 17.80 | 18.82 | +3.92% | 10.49 | 11.55% |
| 2026-01-14 | 17.67 | 19.18 | 17.36 | 18.11 | +0.17% | 8.88 | 10.19% |
| 2026-01-13 | 17.67 | 18.81 | 17.33 | 18.08 | 0.00% | 8.86 | 10.18% |
| 2026-01-12 | 17.14 | 18.46 | 16.97 | 18.08 | +3.79% | 9.53 | 11.09% |
| 2026-01-09 | 16.87 | 17.80 | 16.41 | 17.42 | +2.65% | 9.73 | 11.86% |
| 2026-01-08 | 17.80 | 18.50 | 16.93 | 16.97 | -2.02% | 12.43 | 14.69% |
| 2026-01-07 | 15.00 | 17.32 | 15.00 | 17.32 | +20.03% | 5.41 | 6.83% |
| 2026-01-06 | 14.10 | 14.85 | 13.99 | 14.43 | +2.27% | 3.65 | 5.25% |
| 2026-01-05 | 13.61 | 14.14 | 13.60 | 14.11 | +3.83% | 2.86 | 4.26% |
| 2025-12-31 | 13.71 | 13.83 | 13.45 | 13.59 | -0.07% | 1.98 | 3.04% |
| 2025-12-30 | 14.06 | 14.08 | 13.58 | 13.60 | -4.23% | 3.09 | 4.69% |
| 2025-12-29 | 14.51 | 14.67 | 14.03 | 14.20 | -3.99% | 3.11 | 4.53% |
| 2025-12-26 | 15.12 | 15.24 | 14.62 | 14.79 | -3.65% | 4.00 | 5.60% |
| 2025-12-25 | 14.59 | 15.88 | 14.28 | 15.35 | +4.00% | 5.57 | 7.72% |
| 2025-12-24 | 14.62 | 15.12 | 14.58 | 14.76 | -0.74% | 3.93 | 5.53% |
| 2025-12-23 | 14.70 | 15.68 | 14.63 | 14.87 | +0.13% | 5.24 | 7.23% |
| 2025-12-22 | 14.30 | 15.13 | 14.10 | 14.85 | +5.54% | 5.10 | 7.24% |
| 2025-12-19 | 14.35 | 14.44 | 13.89 | 14.07 | -1.95% | 3.94 | 5.83% |
| 2025-12-18 | 14.75 | 15.52 | 14.22 | 14.35 | -4.01% | 5.53 | 7.72% |