华昌化工
SZ002274 Ajusté MAIN
5.81
-0.02
(-0.34%)
Ouverture
5.83
Haut
5.87
Bas
5.80
Clôture préc.
5.83
Amplitude
1.20%
Volume
969.0万
Jours de bourse
1206
Plage de données
2021-10-08 ~ 2026-09-30
MA5
5.91
MA10
5.98
MA20
6.18
MA60
5.74
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.83 | 5.87 | 5.80 | 5.81 | 969万 |
| 2 | 2026-09-29 | 5.76 | 5.89 | 5.76 | 5.83 | 972万 |
| 3 | 2026-09-28 | 5.90 | 5.94 | 5.75 | 5.81 | 1,767万 |
| 4 | 2026-09-24 | 6.12 | 6.14 | 5.94 | 5.95 | 1,720万 |
| 5 | 2026-09-23 | 6.14 | 6.16 | 6.01 | 6.14 | 2,241万 |
| 6 | 2026-09-22 | 6.25 | 6.26 | 6.11 | 6.18 | 3,102万 |
| 7 | 2026-09-21 | 5.94 | 6.28 | 5.91 | 6.26 | 4,006万 |
| 8 | 2026-09-18 | 5.90 | 5.99 | 5.85 | 5.95 | 2,156万 |
| 9 | 2026-09-17 | 5.89 | 5.92 | 5.75 | 5.88 | 2,802万 |
| 10 | 2026-09-16 | 5.95 | 5.99 | 5.85 | 5.96 | 2,595万 |
| 11 | 2026-09-15 | 6.11 | 6.16 | 5.93 | 5.95 | 3,813万 |
| 12 | 2026-09-14 | 6.27 | 6.32 | 6.09 | 6.17 | 3,866万 |
52W
Plage de données
4.59
39.5%
7.68
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions