华昌化工(002274)股票行情
华昌化工(002274)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.46 | 8.13 | -0.44 | -5.13% | 8.10 | 8.49 | 482011 | 39655.25 | 5.14% |
| 2025-03-27 | 8.27 | 8.57 | 0.27 | 3.25% | 8.12 | 8.60 | 637191 | 53696.68 | 6.79% |
| 2025-03-26 | 8.35 | 8.30 | 0.01 | 0.12% | 8.23 | 8.39 | 279918 | 23255.53 | 2.98% |
| 2025-03-25 | 8.17 | 8.29 | 0.12 | 1.47% | 8.14 | 8.36 | 362922 | 30029.61 | 3.87% |
| 2025-03-24 | 7.98 | 8.17 | 0.17 | 2.13% | 7.98 | 8.24 | 294000 | 23882.68 | 3.13% |
| 2025-03-21 | 7.97 | 8.00 | 0.01 | 0.13% | 7.92 | 8.05 | 137086 | 10944.38 | 1.46% |
| 2025-03-20 | 8.02 | 7.99 | 0.00 | 0.00% | 7.97 | 8.06 | 78170 | 6258.64 | 0.83% |
| 2025-03-19 | 8.05 | 7.99 | -0.07 | -0.87% | 7.98 | 8.06 | 79426 | 6359.14 | 0.85% |
| 2025-03-18 | 8.13 | 8.06 | -0.04 | -0.49% | 8.03 | 8.14 | 99484 | 8021.18 | 1.06% |
| 2025-03-17 | 8.17 | 8.10 | -0.07 | -0.86% | 8.08 | 8.21 | 137315 | 11156.08 | 1.46% |
| 2025-03-14 | 8.02 | 8.17 | 0.16 | 2.00% | 7.96 | 8.24 | 248809 | 20216.59 | 2.65% |
| 2025-03-13 | 8.00 | 8.01 | 0.01 | 0.13% | 7.90 | 8.04 | 131035 | 10426.39 | 1.40% |
| 2025-03-12 | 8.07 | 8.00 | -0.06 | -0.74% | 7.97 | 8.10 | 110938 | 8888.19 | 1.18% |
| 2025-03-11 | 7.99 | 8.06 | 0.01 | 0.12% | 7.94 | 8.07 | 104203 | 8361.67 | 1.11% |
| 2025-03-10 | 7.98 | 8.05 | 0.04 | 0.50% | 7.96 | 8.13 | 157283 | 12636.82 | 1.68% |
| 2025-03-07 | 7.79 | 8.01 | 0.20 | 2.56% | 7.78 | 8.06 | 268269 | 21288.08 | 2.86% |
| 2025-03-06 | 7.82 | 7.81 | 0.01 | 0.13% | 7.76 | 7.85 | 104864 | 8176.42 | 1.12% |
| 2025-03-05 | 7.79 | 7.80 | 0.00 | 0.00% | 7.74 | 7.83 | 99363 | 7726.33 | 1.06% |
| 2025-03-04 | 7.71 | 7.80 | 0.08 | 1.04% | 7.63 | 7.83 | 169417 | 13077.10 | 1.81% |
| 2025-03-03 | 7.75 | 7.72 | -0.01 | -0.13% | 7.71 | 7.85 | 120778 | 9389.07 | 1.29% |
| 2025-02-28 | 7.74 | 7.73 | -0.05 | -0.64% | 7.70 | 7.81 | 113335 | 8783.32 | 1.21% |
| 2025-02-27 | 7.79 | 7.78 | 0.00 | 0.00% | 7.69 | 7.81 | 116907 | 9050.51 | 1.25% |
| 2025-02-26 | 7.74 | 7.78 | 0.08 | 1.04% | 7.71 | 7.80 | 96013 | 7462.58 | 1.02% |
| 2025-02-25 | 7.83 | 7.70 | -0.15 | -1.91% | 7.70 | 7.83 | 164744 | 12741.51 | 1.76% |
| 2025-02-24 | 7.89 | 7.85 | 0.03 | 0.38% | 7.84 | 7.95 | 138468 | 10923.02 | 1.48% |
| 2025-02-21 | 7.94 | 7.82 | -0.10 | -1.26% | 7.81 | 7.94 | 149941 | 11774.09 | 1.60% |
| 2025-02-20 | 7.86 | 7.92 | 0.04 | 0.51% | 7.83 | 7.94 | 101459 | 8015.27 | 1.08% |
| 2025-02-19 | 7.80 | 7.88 | 0.07 | 0.90% | 7.78 | 7.94 | 122998 | 9668.21 | 1.31% |
| 2025-02-18 | 7.85 | 7.81 | -0.04 | -0.51% | 7.77 | 7.96 | 158013 | 12423.68 | 1.68% |
| 2025-02-17 | 7.93 | 7.85 | -0.07 | -0.88% | 7.80 | 7.98 | 134558 | 10557.95 | 1.43% |
| 2025-02-14 | 7.98 | 7.92 | -0.07 | -0.88% | 7.92 | 8.02 | 111818 | 8891.76 | 1.19% |
| 2025-02-13 | 8.08 | 7.99 | -0.09 | -1.11% | 7.98 | 8.10 | 151317 | 12157.12 | 1.61% |
| 2025-02-12 | 8.10 | 8.08 | -0.02 | -0.25% | 8.03 | 8.22 | 148775 | 12047.09 | 1.59% |
| 2025-02-11 | 8.04 | 8.10 | 0.05 | 0.62% | 8.01 | 8.13 | 155583 | 12572.76 | 1.66% |
| 2025-02-10 | 8.12 | 8.05 | -0.06 | -0.74% | 8.03 | 8.15 | 141385 | 11395.78 | 1.51% |
| 2025-02-07 | 8.08 | 8.11 | 0.05 | 0.62% | 8.02 | 8.14 | 198196 | 16030.72 | 2.11% |
| 2025-02-06 | 8.08 | 8.06 | -0.04 | -0.49% | 7.96 | 8.11 | 176084 | 14123.25 | 1.88% |
| 2025-02-05 | 8.22 | 8.10 | -0.08 | -0.98% | 8.03 | 8.23 | 128539 | 10429.49 | 1.37% |
| 2025-01-27 | 8.21 | 8.18 | -0.05 | -0.61% | 8.17 | 8.31 | 126008 | 10388.93 | 1.34% |
| 2025-01-24 | 8.21 | 8.23 | 0.00 | 0.00% | 8.08 | 8.28 | 180465 | 14736.01 | 1.92% |
| 2025-01-23 | 8.17 | 8.23 | 0.06 | 0.73% | 8.15 | 8.32 | 281729 | 23200.41 | 3.00% |
| 2025-01-22 | 8.00 | 8.17 | 0.20 | 2.51% | 7.96 | 8.23 | 287134 | 23319.26 | 3.06% |
| 2025-01-21 | 8.06 | 7.97 | -0.08 | -0.99% | 7.96 | 8.11 | 127519 | 10236.31 | 1.36% |
| 2025-01-20 | 8.10 | 8.05 | -0.02 | -0.25% | 8.00 | 8.12 | 117670 | 9480.27 | 1.25% |
| 2025-01-17 | 8.03 | 8.07 | 0.00 | 0.00% | 8.01 | 8.11 | 128210 | 10347.97 | 1.37% |
| 2025-01-16 | 7.95 | 8.07 | 0.12 | 1.51% | 7.88 | 8.10 | 180007 | 14387.79 | 1.92% |
| 2025-01-15 | 8.00 | 7.95 | -0.07 | -0.87% | 7.92 | 8.02 | 100573 | 7997.57 | 1.07% |
| 2025-01-14 | 7.91 | 8.02 | 0.09 | 1.13% | 7.89 | 8.05 | 233908 | 18734.28 | 2.49% |
| 2025-01-13 | 7.61 | 7.93 | 0.27 | 3.52% | 7.53 | 7.98 | 248747 | 19535.16 | 2.65% |
| 2025-01-10 | 7.63 | 7.66 | 0.02 | 0.26% | 7.57 | 7.75 | 105243 | 8065.94 | 1.12% |
| 2025-01-09 | 7.58 | 7.64 | 0.02 | 0.26% | 7.52 | 7.66 | 83297 | 6344.17 | 0.89% |
| 2025-01-08 | 7.77 | 7.62 | -0.17 | -2.18% | 7.49 | 7.78 | 146699 | 11150.23 | 1.56% |
| 2025-01-07 | 7.72 | 7.79 | 0.08 | 1.04% | 7.59 | 7.81 | 136564 | 10540.98 | 1.46% |
| 2025-01-06 | 7.60 | 7.71 | 0.15 | 1.98% | 7.47 | 7.76 | 139439 | 10681.04 | 1.49% |
| 2025-01-03 | 7.63 | 7.56 | -0.06 | -0.79% | 7.54 | 7.78 | 159618 | 12198.64 | 1.70% |
| 2025-01-02 | 7.78 | 7.62 | -0.15 | -1.93% | 7.57 | 7.89 | 189297 | 14642.08 | 2.02% |
| 2024-12-31 | 8.00 | 7.77 | -0.19 | -2.39% | 7.76 | 8.04 | 146617 | 11542.80 | 1.56% |
| 2024-12-30 | 7.90 | 7.96 | 0.06 | 0.76% | 7.86 | 8.05 | 151908 | 12116.56 | 1.62% |
| 2024-12-27 | 7.79 | 7.90 | 0.12 | 1.54% | 7.74 | 7.92 | 100674 | 7910.33 | 1.07% |
| 2024-12-26 | 7.78 | 7.78 | 0.01 | 0.13% | 7.77 | 7.85 | 62607 | 4887.12 | 0.67% |
| 2024-12-25 | 7.88 | 7.77 | -0.12 | -1.52% | 7.70 | 7.89 | 108015 | 8391.37 | 1.15% |
| 2024-12-24 | 7.79 | 7.89 | 0.08 | 1.02% | 7.79 | 7.95 | 87647 | 6901.56 | 0.93% |
| 2024-12-23 | 7.91 | 7.81 | -0.09 | -1.14% | 7.80 | 7.98 | 129620 | 10229.78 | 1.38% |
| 2024-12-20 | 7.96 | 7.90 | -0.04 | -0.50% | 7.88 | 7.97 | 91526 | 7247.07 | 0.98% |
| 2024-12-19 | 7.90 | 7.94 | -0.02 | -0.25% | 7.84 | 7.95 | 108888 | 8589.00 | 1.16% |
| 2024-12-18 | 7.99 | 7.96 | 0.00 | 0.00% | 7.93 | 8.03 | 121874 | 9734.94 | 1.30% |
| 2024-12-17 | 8.00 | 7.96 | -0.06 | -0.75% | 7.87 | 8.05 | 159063 | 12657.35 | 1.70% |
| 2024-12-16 | 8.05 | 8.02 | -0.02 | -0.25% | 7.98 | 8.10 | 125386 | 10088.44 | 1.34% |
| 2024-12-13 | 8.15 | 8.04 | -0.14 | -1.71% | 8.01 | 8.15 | 188721 | 15203.97 | 2.01% |
| 2024-12-12 | 8.19 | 8.18 | 0.02 | 0.25% | 8.08 | 8.22 | 166184 | 13552.70 | 1.77% |
| 2024-12-11 | 8.17 | 8.16 | -0.02 | -0.24% | 8.12 | 8.23 | 174089 | 14213.38 | 1.86% |
| 2024-12-10 | 8.42 | 8.18 | -0.08 | -0.97% | 8.15 | 8.46 | 290614 | 24029.11 | 3.10% |
| 2024-12-09 | 8.18 | 8.26 | 0.08 | 0.98% | 8.15 | 8.39 | 281316 | 23291.93 | 3.00% |
| 2024-12-06 | 8.25 | 8.18 | -0.09 | -1.09% | 8.16 | 8.38 | 364576 | 30073.39 | 3.89% |
| 2024-12-05 | 7.95 | 8.27 | 0.34 | 4.29% | 7.92 | 8.47 | 476787 | 39216.80 | 5.08% |
| 2024-12-04 | 8.11 | 7.93 | -0.19 | -2.34% | 7.90 | 8.11 | 173051 | 13859.19 | 1.85% |
| 2024-12-03 | 8.16 | 8.12 | -0.04 | -0.49% | 8.06 | 8.20 | 155388 | 12611.56 | 1.66% |
| 2024-12-02 | 8.04 | 8.16 | 0.12 | 1.49% | 8.02 | 8.17 | 266656 | 21600.35 | 2.84% |
| 2024-11-29 | 7.99 | 8.04 | 0.05 | 0.63% | 7.96 | 8.10 | 249119 | 20063.01 | 2.66% |
| 2024-11-28 | 7.79 | 7.99 | 0.17 | 2.17% | 7.77 | 8.10 | 338204 | 26957.58 | 3.61% |
深证大盘股票行情在线 K线走势图
