茂化实华（000637）历史行情
以下为茂化实华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.990 | 3.990 | 4.060 | 3.930 | -0.030 | -0.746% | 564.26万 | 0.23亿 | 1.548% |
| 2026-10-19 | 4.070 | 4.020 | 4.090 | 3.920 | -0.060 | -1.471% | 9.85万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.040 | 4.080 | 4.180 | 4.020 | 0.060 | 1.493% | 9.84万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.120 | 4.020 | 4.120 | 3.970 | -0.130 | -3.133% | 12.12万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.250 | 4.150 | 4.300 | 4.140 | -0.100 | -2.353% | 6.66万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.110 | 4.250 | 4.260 | 4.060 | 0.100 | 2.410% | 7.93万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.260 | 4.150 | 4.290 | 4.140 | -0.110 | -2.582% | 6.65万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.230 | 4.260 | 4.290 | 4.130 | 0.010 | 0.235% | 8.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.220 | 4.250 | 4.330 | 4.210 | 0.050 | 1.190% | 6.81万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.260 | 4.200 | 4.290 | 4.190 | -0.040 | -0.943% | 478.24万 | 0.20亿 | 1.312% |
| 2026-10-06 | 4.260 | 4.200 | 4.290 | 4.190 | -0.040 | -0.943% | 478.24万 | 0.20亿 | 1.312% |
| 2026-10-05 | 4.260 | 4.200 | 4.290 | 4.190 | -0.040 | -0.943% | 478.24万 | 0.20亿 | 1.312% |
| 2026-10-02 | 4.260 | 4.200 | 4.290 | 4.190 | -0.040 | -0.943% | 478.24万 | 0.20亿 | 1.312% |
| 2026-10-01 | 4.260 | 4.200 | 4.290 | 4.190 | -0.040 | -0.943% | 478.24万 | 0.20亿 | 1.312% |
| 2026-09-30 | 4.260 | 4.200 | 4.290 | 4.190 | -0.040 | -0.943% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.170 | 4.240 | 4.280 | 4.170 | 0.040 | 0.952% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.240 | 4.200 | 4.260 | 4.120 | -0.020 | -0.474% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.160 | 4.220 | 4.310 | 4.110 | 0.060 | 1.442% | 1,112.87万 | 0.47亿 | 3.052% |
| 2026-09-24 | 4.160 | 4.220 | 4.310 | 4.110 | 0.060 | 1.442% | 11.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.220 | 4.160 | 4.250 | 4.130 | -0.040 | -0.952% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.250 | 4.200 | 4.260 | 4.160 | -0.020 | -0.474% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.100 | 4.220 | 4.270 | 4.090 | 0.110 | 2.676% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.150 | 4.110 | 4.200 | 4.100 | -0.040 | -0.964% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.110 | 4.150 | 4.160 | 4.020 | 0.050 | 1.220% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.050 | 4.100 | 4.140 | 4.020 | 0.020 | 0.490% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.190 | 4.080 | 4.210 | 4.050 | -0.130 | -3.088% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.230 | 4.210 | 4.280 | 4.180 | 0.000 | 0.000% | 7.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.300 | 4.210 | 4.320 | 4.170 | -0.110 | -2.546% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.390 | 4.320 | 4.410 | 4.300 | -0.060 | -1.370% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.420 | 4.380 | 4.440 | 4.340 | -0.060 | -1.351% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.290 | 4.440 | 4.450 | 4.280 | 0.160 | 3.738% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.250 | 4.280 | 4.320 | 4.240 | 0.050 | 1.182% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.230 | 4.230 | 4.300 | 4.200 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.310 | 4.230 | 4.370 | 4.210 | -0.090 | -2.083% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.400 | 4.320 | 4.440 | 4.250 | -0.030 | -0.690% | 8.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.280 | 4.350 | 4.390 | 4.240 | 0.090 | 2.113% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.240 | 4.260 | 4.340 | 4.210 | -0.010 | -0.234% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.180 | 4.270 | 4.300 | 4.160 | 0.130 | 3.140% | 12.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.110 | 4.140 | 4.160 | 4.100 | 0.020 | 0.485% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.110 | 4.120 | 4.150 | 4.070 | 0.010 | 0.243% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.110 | 4.120 | 3.980 | 0.120 | 3.008% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.040 | 3.990 | 4.060 | 3.960 | -0.050 | -1.238% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.980 | 4.040 | 4.060 | 3.930 | 0.060 | 1.508% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.930 | 3.980 | 4.010 | 3.880 | 0.070 | 1.790% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.970 | 3.910 | 4.000 | 3.900 | -0.060 | -1.511% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.960 | 3.970 | 4.020 | 3.930 | 0.010 | 0.253% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.920 | 3.960 | 3.970 | 3.830 | 0.110 | 2.857% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.850 | 3.850 | 3.890 | 3.800 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.920 | 3.850 | 3.930 | 3.840 | -0.070 | -1.786% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.910 | 3.920 | 3.940 | 3.870 | 0.030 | 0.771% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.920 | 3.890 | 3.940 | 3.850 | -0.010 | -0.256% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.800 | 3.900 | 3.920 | 3.750 | 0.110 | 2.902% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.840 | 3.790 | 3.860 | 3.700 | -0.050 | -1.302% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.750 | 3.840 | 3.870 | 3.700 | 0.110 | 2.949% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.740 | 3.730 | 3.810 | 3.700 | -0.020 | -0.533% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.750 | 3.750 | 3.790 | 3.710 | -0.020 | -0.531% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.670 | 3.770 | 3.780 | 3.610 | 0.130 | 3.571% | 12.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.580 | 3.640 | 3.670 | 3.560 | 0.070 | 1.961% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.640 | 3.570 | 3.710 | 3.550 | -0.020 | -0.557% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.530 | 3.590 | 3.660 | 3.520 | 0.060 | 1.700% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.500 | 3.530 | 3.590 | 3.500 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.420 | 3.530 | 3.570 | 3.370 | 0.090 | 2.616% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.580 | 3.440 | 3.640 | 3.430 | -0.120 | -3.371% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.370 | 3.560 | 3.580 | 3.350 | 0.170 | 5.015% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.370 | 3.390 | 3.480 | 3.330 | -0.010 | -0.294% | 10.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.500 | 3.400 | 3.520 | 3.290 | -0.120 | -3.409% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.600 | 3.520 | 3.730 | 3.470 | -0.070 | -1.950% | 16.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.670 | 3.590 | 3.850 | 3.530 | -0.100 | -2.710% | 15.08万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.690 | 3.690 | 3.760 | 3.610 | 0.000 | 0.000% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.660 | 3.690 | 3.750 | 3.580 | 0.020 | 0.545% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.540 | 3.670 | 3.670 | 3.480 | 0.190 | 5.460% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.580 | 3.480 | 3.610 | 3.460 | -0.080 | -2.247% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.500 | 3.560 | 3.660 | 3.420 | 0.060 | 1.714% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.510 | 3.500 | 3.570 | 3.430 | -0.010 | -0.285% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.530 | 3.510 | 3.570 | 3.450 | -0.020 | -0.567% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.650 | 3.530 | 3.660 | 3.500 | -0.120 | -3.288% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.650 | 3.650 | 3.790 | 3.620 | -0.030 | -0.815% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.650 | 3.680 | 3.710 | 3.590 | 0.040 | 1.099% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.620 | 3.640 | 3.790 | 3.570 | 0.030 | 0.831% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.500 | 3.610 | 3.670 | 3.470 | 0.110 | 3.143% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.550 | 3.500 | 3.610 | 3.460 | -0.040 | -1.130% | 9.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.510 | 3.540 | 3.570 | 3.350 | 0.000 | 0.000% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.590 | 3.540 | 3.600 | 3.470 | -0.060 | -1.667% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.720 | 3.600 | 3.720 | 3.560 | -0.090 | -2.439% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.880 | 3.690 | 3.910 | 3.660 | -0.190 | -4.897% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.810 | 3.880 | 3.970 | 3.780 | 0.090 | 2.375% | 13.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.760 | 3.790 | 3.800 | 3.580 | 0.030 | 0.798% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.770 | 3.760 | 3.800 | 3.660 | -0.010 | -0.265% | 9.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.880 | 3.770 | 3.920 | 3.750 | -0.120 | -3.085% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.910 | 3.890 | 3.940 | 3.770 | -0.020 | -0.512% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.050 | 3.910 | 4.170 | 3.870 | -0.120 | -2.978% | 13.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.020 | 4.030 | 4.090 | 3.920 | 0.010 | 0.249% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.030 | 4.020 | 4.090 | 3.940 | -0.030 | -0.741% | 7.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.100 | 4.050 | 4.140 | 3.960 | -0.050 | -1.220% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.140 | 4.100 | 4.170 | 4.040 | -0.020 | -0.485% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.200 | 4.120 | 4.290 | 4.070 | -0.130 | -3.059% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.170 | 4.250 | 4.330 | 4.140 | 0.070 | 1.675% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.350 | 4.180 | 4.360 | 4.130 | -0.170 | -3.908% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.280 | 4.350 | 4.360 | 4.220 | 0.070 | 1.636% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.450 | 4.280 | 4.490 | 4.260 | -0.170 | -3.820% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.220 | 4.450 | 4.470 | 4.160 | 0.220 | 5.201% | 12.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.340 | 4.230 | 4.380 | 4.190 | -0.120 | -2.759% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.310 | 4.350 | 4.380 | 4.210 | 0.050 | 1.163% | 9.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.470 | 4.300 | 4.470 | 4.240 | -0.160 | -3.587% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.410 | 4.460 | 4.540 | 4.390 | 0.020 | 0.450% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.560 | 4.440 | 4.620 | 4.380 | -0.120 | -2.632% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.440 | 4.560 | 4.610 | 4.380 | 0.130 | 2.935% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.630 | 4.430 | 4.710 | 4.400 | -0.190 | -4.113% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.730 | 4.620 | 4.740 | 4.600 | -0.110 | -2.326% | 6.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.790 | 4.730 | 4.810 | 4.660 | -0.030 | -0.630% | 8.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.680 | 4.760 | 4.790 | 4.610 | 0.080 | 1.709% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.770 | 4.680 | 4.800 | 4.620 | -0.100 | -2.092% | 11.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.750 | 4.780 | 4.810 | 4.700 | 0.040 | 0.844% | 8.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.750 | 4.740 | 4.810 | 4.720 | -0.020 | -0.420% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.760 | 4.760 | 4.850 | 4.730 | -0.010 | -0.210% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.790 | 4.770 | 4.870 | 4.730 | -0.010 | -0.209% | 7.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.800 | 4.780 | 4.810 | 4.730 | 0.030 | 0.632% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.780 | 4.750 | 4.850 | 4.720 | -0.020 | -0.419% | 12.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.820 | 4.770 | 4.850 | 4.700 | -0.050 | -1.037% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.730 | 4.820 | 4.840 | 4.710 | 0.090 | 1.903% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.550 | 4.730 | 4.760 | 4.520 | 0.170 | 3.728% | 14.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.480 | 4.560 | 4.580 | 4.460 | 0.060 | 1.333% | 10.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.430 | 4.500 | 4.510 | 4.310 | 0.070 | 1.580% | 12.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.420 | 4.430 | 4.480 | 4.340 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.480 | 4.430 | 4.480 | 4.360 | -0.020 | -0.449% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.430 | 4.450 | 4.480 | 4.370 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.400 | 4.420 | 4.450 | 4.340 | 0.040 | 0.913% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.350 | 4.380 | 4.400 | 4.320 | 0.000 | 0.000% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.440 | 4.350 | 4.450 | 4.290 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.360 | 4.420 | 4.440 | 4.280 | 0.060 | 1.380% | 7.63万 | 0.33亿 | 2.090% |
| 2026-04-15 | 4.470 | 4.360 | 4.480 | 4.340 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.530 | 4.470 | 4.550 | 4.420 | -0.060 | -1.325% | 10.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.540 | 4.530 | 4.550 | 4.420 | 0.000 | 0.000% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.540 | 4.500 | 4.580 | 4.490 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.560 | 4.520 | 4.580 | 4.470 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.560 | 4.540 | 4.580 | 4.450 | 0.000 | 0.000% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.300 | 4.550 | 4.570 | 4.190 | 0.000 | 0.000% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.600 | 4.300 | 4.630 | 4.280 | 0.000 | 0.000% | 16.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.590 | 4.600 | 4.670 | 4.520 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.660 | 4.600 | 4.670 | 4.560 | 0.000 | 0.000% | 12.30万 | 0.00亿 | 0.000% |