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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.91 | 16.24 | 14.68 | 14.95 | -9.45% | 6.02 | 8.24% |
| 2025-12-16 | 18.03 | 18.39 | 16.41 | 16.51 | -11.19% | 8.22 | 9.75% |
| 2025-12-15 | 17.19 | 18.62 | 16.70 | 18.59 | +5.68% | 10.24 | 11.93% |
| 2025-12-12 | 16.51 | 18.03 | 16.35 | 17.59 | +2.69% | 9.07 | 10.91% |
| 2025-12-11 | 16.20 | 17.49 | 15.70 | 17.13 | +3.19% | 8.82 | 10.99% |
| 2025-12-10 | 16.28 | 16.98 | 15.60 | 16.60 | -1.25% | 7.84 | 10.09% |
| 2025-12-09 | 16.33 | 17.49 | 15.43 | 16.81 | +7.00% | 9.66 | 12.26% |
| 2025-12-08 | 15.57 | 16.26 | 15.35 | 15.71 | -3.38% | 6.81 | 9.04% |
| 2025-12-05 | 16.01 | 16.98 | 15.92 | 16.26 | +1.18% | 7.41 | 9.37% |
| 2025-12-04 | 16.10 | 16.63 | 15.92 | 16.07 | -7.75% | 6.47 | 8.32% |
| 2025-12-03 | 18.06 | 18.15 | 16.40 | 17.42 | -3.76% | 10.52 | 12.90% |
| 2025-12-02 | 17.00 | 18.98 | 16.85 | 18.10 | +5.17% | 13.99 | 16.16% |
| 2025-12-01 | 14.25 | 17.21 | 13.79 | 17.21 | +20.01% | 9.97 | 13.71% |
| 2025-11-28 | 14.99 | 15.12 | 14.16 | 14.34 | -1.92% | 6.27 | 8.98% |
| 2025-11-27 | 14.88 | 16.58 | 14.61 | 14.62 | -3.82% | 9.55 | 12.86% |
| 2025-11-26 | 13.89 | 16.40 | 13.54 | 15.20 | +5.26% | 9.86 | 13.74% |
| 2025-11-25 | 14.10 | 14.90 | 13.26 | 14.44 | -5.00% | 7.63 | 11.19% |
| 2025-11-24 | 13.56 | 15.33 | 13.50 | 15.20 | +8.11% | 9.76 | 13.82% |
| 2025-11-21 | 13.88 | 14.48 | 13.12 | 14.06 | -3.96% | 8.39 | 12.78% |
| 2025-11-20 | 14.00 | 15.66 | 14.00 | 14.64 | +6.55% | 11.41 | 16.07% |