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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.49 | 11.55 | 11.00 | 11.04 | -1.95% | 1.27 | 2.36% |
| 2025-10-21 | 11.21 | 11.33 | 11.04 | 11.26 | +0.27% | 1.05 | 1.96% |
| 2025-10-20 | 10.82 | 11.24 | 10.81 | 11.23 | +4.37% | 1.73 | 3.23% |
| 2025-10-17 | 10.93 | 11.50 | 10.72 | 10.76 | -1.19% | 1.63 | 3.08% |
| 2025-10-16 | 11.10 | 11.12 | 10.81 | 10.89 | -2.16% | 0.90 | 1.71% |
| 2025-10-15 | 11.25 | 11.31 | 11.01 | 11.13 | -1.07% | 1.03 | 1.93% |
| 2025-10-14 | 11.74 | 11.74 | 11.18 | 11.25 | -3.93% | 1.83 | 3.35% |
| 2025-10-13 | 10.80 | 11.81 | 10.70 | 11.71 | +4.27% | 2.51 | 4.53% |
| 2025-10-10 | 10.95 | 11.27 | 10.84 | 11.23 | +2.37% | 1.58 | 2.94% |
| 2025-10-09 | 11.04 | 11.04 | 10.79 | 10.97 | +0.92% | 1.03 | 1.97% |
| 2025-09-30 | 10.76 | 11.01 | 10.65 | 10.87 | +1.12% | 1.09 | 2.09% |
| 2025-09-29 | 10.81 | 10.90 | 10.58 | 10.75 | -0.09% | 0.87 | 1.68% |
| 2025-09-26 | 10.99 | 11.10 | 10.76 | 10.76 | -2.79% | 1.20 | 2.28% |
| 2025-09-25 | 11.17 | 11.32 | 11.04 | 11.07 | -2.80% | 2.01 | 3.74% |
| 2025-09-24 | 10.14 | 11.69 | 10.12 | 11.39 | +11.95% | 3.31 | 6.10% |
| 2025-09-23 | 10.48 | 10.56 | 9.92 | 10.17 | -3.59% | 0.83 | 1.70% |
| 2025-09-22 | 10.75 | 10.76 | 10.43 | 10.55 | -1.94% | 0.73 | 1.43% |
| 2025-09-19 | 10.66 | 11.11 | 10.66 | 10.76 | +1.69% | 1.32 | 2.52% |
| 2025-09-18 | 11.00 | 11.11 | 10.47 | 10.58 | -3.98% | 0.98 | 1.89% |
| 2025-09-17 | 10.95 | 11.29 | 10.83 | 11.02 | +0.27% | 1.27 | 2.38% |