证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

华昌化工(002274)每周行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 17.40 19.38 16.30 18.81 400935 7204932 1.35 7.73%
2009-11-20 16.71 17.66 16.70 17.46 223927 3843234 0.86 5.18%
2009-11-13 16.01 16.68 15.82 16.60 163484 2659653 0.54 3.36%
2009-11-06 14.80 16.42 14.55 16.06 154402 2433188 1.07 7.14%
2009-10-30 16.25 16.35 14.70 14.99 127159 1948685 -1.25 -7.70%
2009-10-23 15.21 16.44 15.10 16.24 128930 2062544 1.02 6.70%
2009-10-16 15.28 15.70 15.02 15.22 79933 1228986 -0.01 -0.07%
2009-10-09 14.60 15.32 14.56 15.23 16172 243391 0.66 4.53%
2009-09-30 15.63 16.26 14.40 14.57 60125 914277 -1.23 -7.79%
2009-09-25 16.86 17.44 15.38 15.80 142353 2345622 -1.10 -6.51%
2009-09-18 16.20 17.50 16.18 16.90 174682 2940418 0.69 4.26%
2009-09-11 15.80 16.60 15.68 16.21 133776 2158019 0.41 2.60%
2009-09-04 16.85 16.85 14.86 15.80 127947 2007155 -2.15 -11.98%
2009-08-28 16.68 18.78 15.98 17.95 160715 2771986 1.30 7.81%
2009-08-21 17.80 17.83 15.36 16.65 104081 1716282 -1.37 -7.60%
2009-08-14 20.36 20.69 18.00 18.02 89871 1752219 -2.30 -11.32%
2009-08-07 20.62 22.19 20.20 20.32 191833 4078413 -0.31 -1.50%
2009-07-31 21.25 22.00 19.41 20.63 173791 3634363 -0.58 -2.73%
2009-07-24 22.51 23.19 20.85 21.21 243707 5367739 -1.48 -6.52%
2009-07-17 20.76 23.28 20.67 22.69 323033 6988784 1.76 8.41%
2009-07-10 19.84 21.49 19.71 20.93 243634 5001852 1.09 5.49%
2009-07-03 20.33 20.34 19.55 19.84 102060 2024957 -0.46 -2.27%
2009-06-26 20.10 20.93 19.93 20.30 134868 2754267 0.40 2.01%
2009-06-19 19.80 20.15 19.50 19.90 90072 1778410 0.03 0.15%
2009-06-12 20.13 21.17 19.25 19.87 162710 3294558 -0.17 -0.85%
2009-06-05 19.93 20.56 19.90 20.04 95731 1926918 0.13 0.65%
2009-05-27 20.00 20.22 19.21 19.91 72439 1431832 -0.44 -2.16%
2009-05-22 21.10 22.06 20.33 20.35 141979 3004988 -0.63 -3.00%
2009-05-15 20.75 21.37 20.02 20.98 150310 3130140 0.27 1.30%
2009-05-08 21.35 22.22 20.55 20.71 227060 4889190 -0.52 -2.45%
2009-04-30 21.95 21.95 20.20 21.23 186319 3869402 -0.72 -3.28%
2009-04-24 23.66 24.37 21.50 21.95 276710 6396149 -1.93 -8.08%
2009-04-17 26.57 29.56 23.47 23.88 595905 15436465 -2.29 -8.75%
2009-04-10 23.02 26.94 22.20 26.17 283075 6855716 3.17 13.78%
2009-04-03 19.21 23.01 19.10 23.00 281072 5892929 3.84 20.04%
2009-03-27 18.76 19.58 18.28 19.16 140465 2680566 0.26 1.38%
2009-03-20 17.80 19.13 17.63 18.90 126930 2364839 1.13 6.36%
2009-03-13 18.25 18.55 17.26 17.77 90996 1635374 -0.33 -1.82%
2009-03-06 17.27 19.04 16.80 18.10 169700 3069966 0.60 3.43%
2009-02-27 20.29 21.20 17.22 17.50 263438 5161451 -2.73 -13.49%
2009-02-20 20.22 20.77 18.76 20.23 212187 4212116 -0.07 -0.34%
2009-02-13 20.39 21.58 19.38 20.30 330051 6706177 -0.03 -0.15%
2009-02-06 18.67 20.90 18.47 20.33 262382 5131816 1.86 10.07%
2009-01-23 18.40 19.00 17.55 18.47 204945 3785703 0.23 1.26%
2009-01-16 18.80 19.83 17.35 18.24 351507 6510493 -1.11 -5.74%
2009-01-09 16.70 20.29 16.50 19.35 411351 7450316 2.99 18.28%
2008-12-31 16.06 16.76 15.15 16.36 152071 2451716 0.05 0.31%
2008-12-26 16.85 18.55 15.00 16.31 376465 6292796 -0.60 -3.55%
2008-12-19 16.01 17.25 14.90 16.91 261008 4218948 0.93 5.82%
2008-12-12 16.31 17.47 15.26 15.98 356597 5805109 0.08 0.50%
2008-12-05 12.32 16.40 12.26 15.90 397646 5931739 3.53 28.54%
2008-11-28 13.48 13.94 12.10 12.37 189458 2455106 -1.32 -9.64%
2008-11-20 12.82 15.00 12.82 13.69 304107 4167739 0.59 4.50%
2008-11-14 10.70 13.18 10.61 13.10 325515 3924161 2.64 25.24%
2008-11-07 11.20 11.27 9.91 10.46 140235 1480914 -0.77 -6.86%
2008-10-31 11.85 12.25 10.81 11.23 215200 2504326 -0.87 -7.19%
2008-10-24 10.76 12.47 10.76 12.10 232096 2710571 1.15 10.50%
2008-10-17 12.68 13.78 10.80 10.95 262767 3232179 -2.08 -15.96%
2008-10-10 15.28 15.79 13.03 13.03 425489 6322250 -3.64 -21.84%
2008-09-26 17.52 21.00 16.67 16.67 528110 9853609 0.00 0.00%