华昌化工（002274）历史行情
以下为华昌化工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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.830 | 5.870 | 5.940 | 5.800 | 0.060 | 1.033% | 14.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.830 | 5.810 | 5.870 | 5.800 | -0.020 | -0.343% | 969.03万 | 0.56亿 | 1.033% |
| 2026-10-06 | 5.830 | 5.810 | 5.870 | 5.800 | -0.020 | -0.343% | 969.03万 | 0.56亿 | 1.033% |
| 2026-10-05 | 5.830 | 5.810 | 5.870 | 5.800 | -0.020 | -0.343% | 969.03万 | 0.56亿 | 1.033% |
| 2026-10-02 | 5.830 | 5.810 | 5.870 | 5.800 | -0.020 | -0.343% | 969.03万 | 0.56亿 | 1.033% |
| 2026-10-01 | 5.830 | 5.810 | 5.870 | 5.800 | -0.020 | -0.343% | 969.03万 | 0.56亿 | 1.033% |
| 2026-09-30 | 5.830 | 5.810 | 5.870 | 5.800 | -0.020 | -0.343% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.760 | 5.830 | 5.890 | 5.760 | 0.020 | 0.344% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.900 | 5.810 | 5.940 | 5.750 | -0.140 | -2.353% | 17.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.120 | 5.950 | 6.140 | 5.940 | -0.190 | -3.094% | 1,720.46万 | 1.03亿 | 1.834% |
| 2026-09-24 | 6.120 | 5.950 | 6.140 | 5.940 | -0.190 | -3.094% | 17.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.140 | 6.140 | 6.160 | 6.010 | -0.040 | -0.647% | 22.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.250 | 6.180 | 6.260 | 6.110 | -0.080 | -1.278% | 31.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.940 | 6.260 | 6.280 | 5.910 | 0.310 | 5.210% | 40.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.900 | 5.950 | 5.990 | 5.850 | 0.070 | 1.190% | 21.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.890 | 5.880 | 5.920 | 5.750 | -0.080 | -1.342% | 28.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.950 | 5.960 | 5.990 | 5.850 | 0.010 | 0.168% | 25.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.110 | 5.950 | 6.160 | 5.930 | -0.220 | -3.566% | 38.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.270 | 6.170 | 6.320 | 6.090 | -0.050 | -0.804% | 38.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.390 | 6.220 | 6.420 | 6.160 | -0.200 | -3.115% | 45.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.630 | 6.420 | 6.690 | 6.380 | -0.200 | -3.021% | 56.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.800 | 6.620 | 7.020 | 6.550 | -0.070 | -1.046% | 104.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.060 | 6.690 | 6.690 | 5.980 | 0.610 | 10.033% | 77.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.980 | 6.080 | 6.090 | 5.920 | -0.040 | -0.654% | 46.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.350 | 6.120 | 6.460 | 6.070 | -0.310 | -4.821% | 80.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.120 | 6.430 | 7.120 | 6.410 | -0.690 | -9.691% | 115.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.120 | 7.120 | 7.120 | 6.710 | 0.650 | 10.046% | 92.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.060 | 6.470 | 6.490 | 5.950 | 0.320 | 5.203% | 83.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.800 | 6.150 | 6.160 | 5.790 | 0.330 | 5.670% | 64.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.900 | 5.820 | 5.940 | 5.700 | -0.100 | -1.689% | 39.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.840 | 5.920 | 5.960 | 5.800 | 0.080 | 1.370% | 26.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.860 | 5.840 | 5.930 | 5.790 | -0.070 | -1.184% | 22.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.800 | 5.910 | 5.970 | 5.790 | 0.100 | 1.721% | 21.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.780 | 5.810 | 5.890 | 5.700 | 0.080 | 1.396% | 18.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.650 | 5.730 | 5.730 | 5.620 | 0.090 | 1.596% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.700 | 5.640 | 5.720 | 5.620 | -0.070 | -1.226% | 14.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.670 | 5.710 | 5.720 | 5.620 | 0.040 | 0.705% | 13.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.760 | 5.670 | 5.780 | 5.660 | -0.090 | -1.563% | 17.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.590 | 5.760 | 5.770 | 5.580 | 0.160 | 2.857% | 25.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.560 | 5.600 | 5.620 | 5.500 | 0.000 | 0.000% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.540 | 5.600 | 5.600 | 5.460 | 0.060 | 1.083% | 23.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.540 | 5.550 | 5.440 | 0.000 | 0.000% | 18.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.620 | 5.540 | 5.630 | 5.510 | -0.070 | -1.248% | 18.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.510 | 5.610 | 5.610 | 5.480 | 0.090 | 1.630% | 14.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.450 | 5.520 | 5.530 | 5.450 | 0.020 | 0.364% | 17.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.490 | 5.500 | 5.610 | 5.460 | -0.050 | -0.901% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.440 | 5.550 | 5.570 | 5.410 | 0.080 | 1.463% | 19.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.470 | 5.470 | 5.500 | 5.410 | -0.030 | -0.545% | 13.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.260 | 5.500 | 5.510 | 5.200 | 0.140 | 2.612% | 21.84万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.460 | 5.360 | 5.550 | 5.340 | -0.100 | -1.832% | 23.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.350 | 5.460 | 5.470 | 5.260 | 0.090 | 1.676% | 26.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.220 | 5.370 | 5.420 | 5.190 | 0.150 | 2.874% | 29.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.240 | 5.220 | 5.260 | 5.080 | -0.080 | -1.509% | 35.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.410 | 5.300 | 5.550 | 5.250 | -0.120 | -2.214% | 36.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.400 | 5.420 | 5.600 | 5.390 | 0.000 | 0.000% | 26.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.510 | 5.420 | 5.550 | 5.400 | -0.170 | -3.041% | 28.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.350 | 5.590 | 5.590 | 5.270 | 0.150 | 2.757% | 39.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.480 | 5.440 | 5.620 | 5.380 | -0.040 | -0.730% | 40.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.500 | 5.480 | 5.610 | 5.390 | -0.280 | -4.861% | 46.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.400 | 5.760 | 5.900 | 5.230 | 0.330 | 6.077% | 79.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.430 | 5.430 | 5.430 | 5.280 | 0.490 | 9.919% | 38.34万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.950 | 4.940 | 4.970 | 4.820 | 0.010 | 0.203% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.000 | 4.930 | 5.000 | 4.840 | -0.060 | -1.202% | 11.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.940 | 4.990 | 5.120 | 4.910 | 0.080 | 1.629% | 14.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.890 | 4.910 | 4.950 | 4.850 | 0.000 | 0.000% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.780 | 4.910 | 4.960 | 4.770 | 0.090 | 1.867% | 13.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.610 | 4.820 | 4.860 | 4.590 | 0.190 | 4.104% | 14.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.760 | 4.630 | 4.760 | 4.600 | -0.110 | -2.321% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.750 | 4.740 | 4.810 | 4.640 | -0.010 | -0.211% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.890 | 4.750 | 4.900 | 4.730 | -0.140 | -2.863% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.000 | 4.890 | 5.010 | 4.830 | -0.100 | -2.004% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.030 | 4.990 | 5.100 | 4.920 | -0.080 | -1.578% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.010 | 5.070 | 5.160 | 5.000 | 0.010 | 0.198% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.900 | 5.060 | 5.070 | 4.810 | 0.130 | 2.637% | 17.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.040 | 4.930 | 5.060 | 4.900 | -0.130 | -2.569% | 15.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.230 | 5.060 | 5.230 | 5.020 | -0.170 | -3.250% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.350 | 5.230 | 5.350 | 5.200 | -0.100 | -1.876% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.270 | 5.330 | 5.390 | 5.270 | 0.070 | 1.331% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.200 | 5.260 | 5.330 | 5.060 | 0.050 | 0.960% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.150 | 5.210 | 5.240 | 5.110 | 0.060 | 1.165% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.150 | 5.150 | 5.230 | 5.080 | -0.050 | -0.962% | 14.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.430 | 5.200 | 5.460 | 5.150 | -0.200 | -3.704% | 20.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.550 | 5.400 | 5.800 | 5.350 | -0.180 | -3.226% | 25.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.580 | 5.580 | 5.700 | 5.510 | 0.030 | 0.541% | 12.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.700 | 5.550 | 5.730 | 5.520 | -0.160 | -2.802% | 13.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.720 | 5.710 | 5.720 | 5.610 | -0.030 | -0.523% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.740 | 5.740 | 5.800 | 5.600 | -0.010 | -0.174% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.500 | 5.750 | 5.790 | 5.500 | 0.190 | 3.417% | 16.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.680 | 5.560 | 5.730 | 5.530 | -0.150 | -2.627% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.650 | 5.710 | 5.740 | 5.610 | 0.060 | 1.062% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.730 | 5.650 | 5.750 | 5.560 | -0.080 | -1.396% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.870 | 5.730 | 5.870 | 5.670 | -0.170 | -2.881% | 19.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.830 | 5.900 | 5.930 | 5.820 | -0.100 | -1.667% | 17.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.910 | 6.000 | 6.030 | 5.810 | 0.100 | 1.695% | 20.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.210 | 5.900 | 6.220 | 5.890 | -0.350 | -5.600% | 37.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.160 | 6.250 | 6.260 | 6.150 | 0.030 | 0.482% | 17.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.350 | 6.220 | 6.350 | 6.130 | -0.160 | -2.508% | 28.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.220 | 6.380 | 6.420 | 6.100 | 0.190 | 3.069% | 38.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.180 | 6.190 | 6.290 | 6.120 | 0.050 | 0.814% | 23.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.130 | 6.140 | 6.220 | 6.080 | 0.010 | 0.163% | 17.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.150 | 6.130 | 6.190 | 6.080 | 0.030 | 0.492% | 16.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.260 | 6.100 | 6.270 | 6.040 | -0.170 | -2.711% | 21.20万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.240 | 6.270 | 6.370 | 6.220 | 0.040 | 0.642% | 18.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.250 | 6.230 | 6.330 | 6.200 | 0.020 | 0.322% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.570 | 6.210 | 6.580 | 6.140 | -0.360 | -5.479% | 43.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.590 | 6.570 | 6.600 | 6.360 | -0.080 | -1.203% | 29.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.700 | 6.650 | 6.740 | 6.600 | -0.010 | -0.150% | 24.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.710 | 6.660 | 6.760 | 6.600 | -0.110 | -1.625% | 31.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.560 | 6.770 | 6.960 | 6.520 | 0.370 | 5.781% | 64.65万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.330 | 6.400 | 6.490 | 6.240 | 0.010 | 0.156% | 25.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.210 | 6.390 | 6.460 | 6.160 | 0.160 | 2.568% | 35.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.200 | 6.230 | 6.270 | 6.060 | 0.030 | 0.484% | 19.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.070 | 6.200 | 6.250 | 6.050 | 0.120 | 1.974% | 21.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.030 | 6.080 | 6.120 | 5.920 | 0.080 | 1.333% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.080 | 6.000 | 6.130 | 5.960 | -0.130 | -2.121% | 23.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.110 | 6.130 | 6.180 | 6.050 | 0.010 | 0.163% | 17.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.920 | 6.120 | 6.130 | 5.890 | 0.210 | 3.553% | 23.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.030 | 5.910 | 6.040 | 5.890 | -0.140 | -2.314% | 22.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.140 | 6.050 | 6.200 | 5.970 | -0.140 | -2.262% | 27.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.340 | 6.190 | 6.350 | 6.130 | 0.000 | 0.000% | 23.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.350 | 6.270 | 6.360 | 6.210 | 0.000 | 0.000% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.360 | 6.300 | 6.380 | 6.230 | 0.000 | 0.000% | 25.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.190 | 6.300 | 6.350 | 6.110 | 0.000 | 0.000% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.850 | 6.400 | 6.400 | 5.830 | 0.000 | 0.000% | 45.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.200 | 5.810 | 6.220 | 5.770 | 0.000 | 0.000% | 33.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.220 | 6.220 | 6.380 | 6.170 | 0.000 | 0.000% | 18.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.290 | 6.220 | 6.340 | 6.150 | 0.000 | 0.000% | 19.18万 | 0.00亿 | 0.000% |