华联控股 sz.000036
5.38
-1.10%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.43 | 5.48 | 5.29 | 5.38 | -1.10% | 1.64 | 2.18% |
| 2026-05-22 | 5.39 | 5.47 | 5.35 | 5.44 | +0.74% | 1.40 | 1.85% |
| 2026-05-21 | 5.69 | 5.77 | 5.40 | 5.40 | -4.93% | 1.93 | 2.47% |
| 2026-05-20 | 5.70 | 5.78 | 5.50 | 5.68 | +0.18% | 2.06 | 2.59% |
| 2026-05-19 | 5.62 | 5.69 | 5.58 | 5.67 | +0.89% | 2.20 | 2.79% |
| 2026-05-18 | 5.68 | 5.74 | 5.50 | 5.62 | -1.58% | 2.28 | 2.90% |
| 2026-05-15 | 5.77 | 5.86 | 5.63 | 5.71 | -1.21% | 2.54 | 3.16% |
| 2026-05-14 | 6.09 | 6.10 | 5.77 | 5.78 | -5.09% | 3.22 | 3.90% |
| 2026-05-13 | 6.12 | 6.38 | 6.06 | 6.09 | -1.30% | 3.06 | 3.56% |
| 2026-05-12 | 6.36 | 6.37 | 6.07 | 6.17 | -2.53% | 4.83 | 5.58% |
| 2026-05-11 | 5.92 | 6.43 | 5.85 | 6.33 | +4.28% | 10.02 | 11.53% |
| 2026-05-08 | 5.78 | 6.07 | 5.66 | 6.07 | +9.96% | 5.91 | 7.03% |
| 2026-05-07 | 5.58 | 5.61 | 5.47 | 5.52 | -1.25% | 2.48 | 3.21% |
| 2026-05-06 | 5.59 | 5.63 | 5.47 | 5.59 | 0.00% | 2.65 | 3.41% |
| 2026-04-30 | 5.45 | 5.75 | 5.44 | 5.59 | +2.76% | 4.01 | 5.09% |
| 2026-04-29 | 5.19 | 5.50 | 5.15 | 5.44 | +6.46% | 3.37 | 4.48% |
| 2026-04-28 | 5.20 | 5.25 | 5.08 | 5.11 | -2.85% | 1.52 | 2.10% |
| 2026-04-27 | 5.18 | 5.27 | 5.06 | 5.26 | +1.54% | 2.23 | 3.06% |
| 2026-04-24 | 5.03 | 5.22 | 5.01 | 5.18 | +2.57% | 2.18 | 3.03% |
| 2026-04-23 | 5.11 | 5.14 | 5.01 | 5.05 | -1.37% | 1.53 | 2.15% |