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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.34 | 11.02 | 10.31 | 10.99 | +5.85% | 1.38 | 2.67% |
| 2025-09-15 | 10.36 | 10.43 | 10.30 | 10.38 | -0.19% | 0.36 | 0.72% |
| 2025-09-12 | 10.41 | 10.43 | 10.27 | 10.40 | -0.29% | 0.47 | 0.94% |
| 2025-09-11 | 10.43 | 10.49 | 10.29 | 10.43 | -0.29% | 0.54 | 1.07% |
| 2025-09-10 | 10.56 | 10.62 | 10.32 | 10.46 | -0.66% | 0.56 | 1.11% |
| 2025-09-09 | 10.62 | 10.87 | 10.46 | 10.53 | -0.75% | 0.86 | 1.67% |
| 2025-09-08 | 10.39 | 10.64 | 10.36 | 10.61 | +2.21% | 0.57 | 1.13% |
| 2025-09-05 | 10.20 | 10.40 | 10.20 | 10.38 | +1.26% | 0.43 | 0.86% |
| 2025-09-04 | 10.27 | 10.44 | 10.09 | 10.25 | -0.29% | 0.57 | 1.14% |
| 2025-09-03 | 10.51 | 10.66 | 10.25 | 10.28 | -2.09% | 0.60 | 1.19% |
| 2025-09-02 | 10.68 | 10.70 | 10.43 | 10.50 | -1.95% | 0.59 | 1.16% |
| 2025-09-01 | 10.70 | 10.85 | 10.66 | 10.71 | +0.09% | 0.69 | 1.33% |
| 2025-08-29 | 10.94 | 10.96 | 10.69 | 10.70 | -2.19% | 0.72 | 1.39% |
| 2025-08-28 | 10.75 | 10.94 | 10.47 | 10.94 | +2.04% | 0.94 | 1.81% |
| 2025-08-27 | 11.16 | 11.22 | 10.71 | 10.72 | -3.84% | 1.24 | 2.34% |
| 2025-08-26 | 11.18 | 11.34 | 11.12 | 11.15 | -0.27% | 0.98 | 1.81% |
| 2025-08-25 | 11.16 | 11.25 | 11.05 | 11.18 | +0.36% | 1.04 | 1.94% |
| 2025-08-22 | 11.13 | 11.21 | 11.04 | 11.14 | +0.45% | 0.89 | 1.66% |
| 2025-08-21 | 11.29 | 11.40 | 11.05 | 11.09 | -1.68% | 1.30 | 2.41% |
| 2025-08-20 | 11.29 | 11.37 | 11.15 | 11.28 | 0.00% | 0.71 | 1.31% |