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 |
|---|
| 2026-02-03 | 6.14 | 6.20 | 0.13 | 2.14% | 6.07 | 6.21 | 150203 | 9232.98 | 1.60% |
| 2026-02-02 | 6.44 | 6.07 | -0.42 | -6.47% | 6.06 | 6.46 | 319050 | 19740.79 | 3.40% |
| 2026-01-30 | 6.38 | 6.49 | -0.02 | -0.31% | 6.20 | 6.54 | 287172 | 18482.27 | 3.06% |
| 2026-01-29 | 6.56 | 6.51 | -0.04 | -0.61% | 6.46 | 6.68 | 274346 | 18013.65 | 2.93% |
| 2026-01-28 | 6.39 | 6.55 | 0.22 | 3.48% | 6.39 | 6.73 | 386904 | 25417.29 | 4.13% |
| 2026-01-27 | 6.47 | 6.33 | -0.19 | -2.91% | 6.27 | 6.48 | 252546 | 16047.47 | 2.69% |
| 2026-01-26 | 6.18 | 6.52 | 0.35 | 5.67% | 6.17 | 6.70 | 607490 | 39385.02 | 6.48% |
| 2026-01-23 | 6.07 | 6.17 | 0.10 | 1.65% | 6.05 | 6.19 | 179763 | 11031.81 | 1.92% |
| 2026-01-22 | 6.00 | 6.07 | 0.09 | 1.51% | 5.96 | 6.11 | 166454 | 10086.29 | 1.77% |
| 2026-01-21 | 6.02 | 5.98 | -0.04 | -0.66% | 5.92 | 6.06 | 146122 | 8729.80 | 1.56% |
| 2026-01-20 | 5.90 | 6.02 | 0.12 | 2.03% | 5.87 | 6.03 | 217914 | 13021.26 | 2.32% |
| 2026-01-19 | 5.75 | 5.90 | 0.15 | 2.61% | 5.73 | 5.90 | 166957 | 9763.16 | 1.78% |
| 2026-01-16 | 5.86 | 5.75 | -0.10 | -1.71% | 5.74 | 5.87 | 153195 | 8841.15 | 1.63% |
| 2026-01-15 | 5.74 | 5.85 | 0.11 | 1.92% | 5.71 | 5.97 | 269051 | 15767.52 | 2.87% |
| 2026-01-14 | 5.73 | 5.74 | 0.01 | 0.17% | 5.69 | 5.79 | 164344 | 9447.22 | 1.75% |
| 2026-01-13 | 5.76 | 5.73 | -0.03 | -0.52% | 5.72 | 5.83 | 192753 | 11108.75 | 2.06% |
| 2026-01-12 | 5.74 | 5.76 | 0.00 | 0.00% | 5.73 | 5.78 | 103641 | 5960.59 | 1.11% |
| 2026-01-09 | 5.78 | 5.76 | -0.02 | -0.35% | 5.72 | 5.79 | 96264 | 5541.06 | 1.03% |
| 2026-01-08 | 5.77 | 5.78 | 0.03 | 0.52% | 5.74 | 5.80 | 91971 | 5307.44 | 0.98% |
| 2026-01-07 | 5.80 | 5.75 | -0.05 | -0.86% | 5.74 | 5.82 | 81047 | 4670.85 | 0.86% |
| 2026-01-06 | 5.68 | 5.80 | 0.12 | 2.11% | 5.67 | 5.82 | 134769 | 7794.06 | 1.44% |
| 2026-01-05 | 5.65 | 5.68 | 0.03 | 0.53% | 5.63 | 5.69 | 56114 | 3179.62 | 0.60% |
| 2025-12-31 | 5.72 | 5.65 | -0.07 | -1.22% | 5.64 | 5.73 | 53939 | 3056.56 | 0.58% |
| 2025-12-30 | 5.72 | 5.72 | 0.00 | 0.00% | 5.65 | 5.78 | 78162 | 4472.19 | 0.83% |
| 2025-12-29 | 5.76 | 5.72 | -0.04 | -0.69% | 5.71 | 5.78 | 50989 | 2927.41 | 0.54% |
| 2025-12-26 | 5.77 | 5.76 | 0.00 | 0.00% | 5.74 | 5.80 | 45420 | 2617.36 | 0.48% |
| 2025-12-25 | 5.75 | 5.76 | 0.02 | 0.35% | 5.71 | 5.78 | 44175 | 2542.99 | 0.47% |
| 2025-12-24 | 5.71 | 5.74 | 0.02 | 0.35% | 5.68 | 5.75 | 57010 | 3259.22 | 0.61% |
| 2025-12-23 | 5.77 | 5.72 | -0.05 | -0.87% | 5.70 | 5.79 | 70306 | 4033.28 | 0.75% |
| 2025-12-22 | 5.78 | 5.77 | 0.00 | 0.00% | 5.76 | 5.84 | 84891 | 4925.13 | 0.91% |
| 2025-12-19 | 5.65 | 5.77 | 0.14 | 2.49% | 5.65 | 5.91 | 155789 | 9028.73 | 1.66% |
| 2025-12-18 | 5.58 | 5.63 | 0.04 | 0.72% | 5.55 | 5.68 | 70698 | 3988.47 | 0.75% |
| 2025-12-17 | 5.56 | 5.59 | 0.03 | 0.54% | 5.48 | 5.60 | 73207 | 4058.58 | 0.78% |
| 2025-12-16 | 5.64 | 5.56 | -0.10 | -1.77% | 5.53 | 5.66 | 88164 | 4911.71 | 0.94% |
| 2025-12-15 | 5.62 | 5.66 | 0.04 | 0.71% | 5.56 | 5.68 | 103308 | 5810.30 | 1.10% |
| 2025-12-12 | 5.67 | 5.62 | -0.05 | -0.88% | 5.58 | 5.68 | 169402 | 9502.93 | 1.81% |
| 2025-12-11 | 5.81 | 5.67 | -0.13 | -2.24% | 5.65 | 5.82 | 112049 | 6415.16 | 1.19% |
| 2025-12-10 | 5.88 | 5.80 | -0.05 | -0.85% | 5.74 | 5.88 | 95634 | 5540.06 | 1.02% |
| 2025-12-09 | 5.95 | 5.85 | -0.11 | -1.85% | 5.85 | 6.00 | 100536 | 5930.30 | 1.07% |
| 2025-12-08 | 6.05 | 5.96 | -0.08 | -1.32% | 5.96 | 6.07 | 106484 | 6386.40 | 1.14% |
| 2025-12-05 | 5.98 | 6.04 | 0.05 | 0.83% | 5.93 | 6.05 | 70304 | 4220.16 | 0.75% |
| 2025-12-04 | 6.07 | 5.99 | -0.09 | -1.48% | 5.96 | 6.09 | 105827 | 6351.68 | 1.13% |
| 2025-12-03 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.13 | 102491 | 6247.72 | 1.09% |
| 2025-12-02 | 6.17 | 6.12 | -0.07 | -1.13% | 6.10 | 6.17 | 89160 | 5466.91 | 0.95% |
| 2025-12-01 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.24 | 83077 | 5144.41 | 0.89% |
| 2025-11-28 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 66692 | 4135.21 | 0.71% |
| 2025-11-27 | 6.16 | 6.18 | 0.03 | 0.49% | 6.09 | 6.21 | 83275 | 5145.41 | 0.89% |
| 2025-11-26 | 6.21 | 6.15 | -0.03 | -0.49% | 6.14 | 6.21 | 91015 | 5619.08 | 0.97% |
| 2025-11-25 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.21 | 98822 | 6111.95 | 1.05% |
| 2025-11-24 | 6.25 | 6.16 | -0.07 | -1.12% | 6.15 | 6.26 | 149819 | 9278.65 | 1.60% |
| 2025-11-21 | 6.43 | 6.23 | -0.22 | -3.41% | 6.23 | 6.48 | 143864 | 9095.64 | 1.53% |
| 2025-11-20 | 6.53 | 6.45 | -0.08 | -1.23% | 6.44 | 6.54 | 93179 | 6049.38 | 0.99% |
| 2025-11-19 | 6.50 | 6.53 | 0.04 | 0.62% | 6.46 | 6.57 | 104716 | 6830.47 | 1.12% |
| 2025-11-18 | 6.59 | 6.49 | -0.12 | -1.82% | 6.46 | 6.63 | 108709 | 7068.05 | 1.16% |
| 2025-11-17 | 6.58 | 6.61 | 0.02 | 0.30% | 6.55 | 6.66 | 118190 | 7800.65 | 1.26% |
| 2025-11-14 | 6.61 | 6.59 | -0.05 | -0.75% | 6.58 | 6.68 | 136266 | 9032.58 | 1.45% |
| 2025-11-13 | 6.57 | 6.64 | 0.07 | 1.07% | 6.55 | 6.66 | 146732 | 9718.66 | 1.56% |
| 2025-11-12 | 6.59 | 6.57 | -0.04 | -0.61% | 6.50 | 6.60 | 108612 | 7114.05 | 1.16% |
| 2025-11-11 | 6.59 | 6.61 | 0.00 | 0.00% | 6.54 | 6.63 | 134525 | 8858.17 | 1.43% |
| 2025-11-10 | 6.57 | 6.61 | 0.07 | 1.07% | 6.54 | 6.65 | 212350 | 14046.25 | 2.26% |
| 2025-11-07 | 6.43 | 6.54 | 0.10 | 1.55% | 6.40 | 6.58 | 229133 | 14947.18 | 2.44% |
| 2025-11-06 | 6.38 | 6.44 | 0.07 | 1.10% | 6.35 | 6.50 | 147597 | 9506.55 | 1.57% |
| 2025-11-05 | 6.29 | 6.37 | 0.05 | 0.79% | 6.26 | 6.40 | 91537 | 5816.17 | 0.98% |
| 2025-11-04 | 6.34 | 6.32 | -0.02 | -0.32% | 6.28 | 6.36 | 94593 | 5985.35 | 1.01% |
| 2025-11-03 | 6.28 | 6.34 | 0.08 | 1.28% | 6.23 | 6.35 | 111217 | 7008.27 | 1.19% |
| 2025-10-31 | 6.24 | 6.26 | -0.01 | -0.16% | 6.23 | 6.30 | 88800 | 5566.70 | 0.95% |
| 2025-10-30 | 6.25 | 6.27 | 0.00 | 0.00% | 6.23 | 6.29 | 81840 | 5122.42 | 0.87% |
| 2025-10-29 | 6.25 | 6.27 | 0.01 | 0.16% | 6.18 | 6.28 | 99080 | 6161.77 | 1.06% |
| 2025-10-28 | 6.36 | 6.26 | -0.13 | -2.03% | 6.26 | 6.38 | 139307 | 8786.46 | 1.49% |
| 2025-10-27 | 6.32 | 6.39 | 0.09 | 1.43% | 6.30 | 6.47 | 138246 | 8835.94 | 1.47% |
| 2025-10-24 | 6.36 | 6.30 | -0.07 | -1.10% | 6.29 | 6.37 | 80800 | 5109.30 | 0.86% |
| 2025-10-23 | 6.29 | 6.37 | 0.07 | 1.11% | 6.28 | 6.37 | 83516 | 5279.94 | 0.89% |
| 2025-10-22 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.34 | 61723 | 3887.62 | 0.66% |
| 2025-10-21 | 6.26 | 6.30 | 0.04 | 0.64% | 6.24 | 6.32 | 60747 | 3824.86 | 0.65% |
| 2025-10-20 | 6.23 | 6.26 | 0.03 | 0.48% | 6.21 | 6.28 | 58140 | 3627.81 | 0.62% |
| 2025-10-17 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.34 | 79026 | 4958.62 | 0.84% |
| 2025-10-16 | 6.34 | 6.30 | -0.03 | -0.47% | 6.29 | 6.34 | 61914 | 3906.32 | 0.66% |
| 2025-10-15 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.35 | 60333 | 3816.43 | 0.64% |
| 2025-10-14 | 6.34 | 6.33 | 0.02 | 0.32% | 6.29 | 6.35 | 75622 | 4777.19 | 0.81% |
| 2025-10-13 | 6.29 | 6.31 | -0.03 | -0.47% | 6.21 | 6.31 | 84113 | 5269.23 | 0.90% |
深证大盘股票行情在线 K线走势图
华昌化工(002274)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
