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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.58 | 13.74 | 11.34 | 13.74 | +20.00% | 7.10 | 11.41% |
| 2025-11-18 | 11.26 | 11.77 | 10.99 | 11.45 | +1.96% | 2.94 | 5.37% |
| 2025-11-17 | 11.05 | 11.42 | 11.05 | 11.23 | +2.09% | 1.26 | 2.33% |
| 2025-11-14 | 11.18 | 11.30 | 11.00 | 11.00 | -1.87% | 0.91 | 1.70% |
| 2025-11-13 | 10.93 | 11.28 | 10.89 | 11.21 | +2.47% | 1.24 | 2.32% |
| 2025-11-12 | 11.15 | 11.15 | 10.81 | 10.94 | -3.01% | 1.03 | 1.96% |
| 2025-11-11 | 10.98 | 11.32 | 10.83 | 11.28 | +3.20% | 1.67 | 3.13% |
| 2025-11-10 | 10.89 | 11.15 | 10.86 | 10.93 | +0.37% | 1.41 | 2.68% |
| 2025-11-07 | 10.60 | 11.10 | 10.56 | 10.89 | +2.74% | 1.40 | 2.67% |
| 2025-11-06 | 10.52 | 10.68 | 10.47 | 10.60 | +0.57% | 0.59 | 1.17% |
| 2025-11-05 | 10.47 | 10.64 | 10.41 | 10.54 | -0.19% | 0.56 | 1.10% |
| 2025-11-04 | 10.68 | 10.75 | 10.42 | 10.56 | -1.49% | 0.55 | 1.09% |
| 2025-11-03 | 10.62 | 10.74 | 10.46 | 10.72 | +1.71% | 0.64 | 1.26% |
| 2025-10-31 | 10.44 | 10.64 | 10.42 | 10.54 | +0.76% | 0.63 | 1.25% |
| 2025-10-30 | 10.86 | 10.88 | 10.45 | 10.46 | -3.86% | 0.90 | 1.77% |
| 2025-10-29 | 10.86 | 11.04 | 10.75 | 10.88 | -0.37% | 0.63 | 1.22% |
| 2025-10-28 | 11.00 | 11.09 | 10.86 | 10.92 | -1.44% | 0.86 | 1.64% |
| 2025-10-27 | 10.91 | 11.50 | 10.90 | 11.08 | +4.14% | 1.73 | 3.22% |
| 2025-10-24 | 10.72 | 10.96 | 10.58 | 10.64 | -0.56% | 0.90 | 1.75% |
| 2025-10-23 | 11.00 | 11.00 | 10.50 | 10.70 | -3.08% | 1.05 | 2.05% |