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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.19 | 4.43 | 4.15 | 4.35 | +4.82% | 1.83 | 3.04% |
| 2025-08-19 | 4.07 | 4.16 | 4.05 | 4.15 | +1.97% | 1.03 | 1.79% |
| 2025-08-18 | 4.15 | 4.17 | 4.05 | 4.07 | -1.45% | 1.48 | 2.58% |
| 2025-08-15 | 4.08 | 4.24 | 4.05 | 4.13 | +1.47% | 1.73 | 2.96% |
| 2025-08-14 | 3.96 | 4.20 | 3.93 | 4.07 | +3.30% | 2.34 | 4.08% |
| 2025-08-13 | 3.96 | 3.97 | 3.88 | 3.94 | 0.00% | 1.43 | 2.59% |
| 2025-08-12 | 3.79 | 3.96 | 3.73 | 3.94 | +4.23% | 1.73 | 3.22% |
| 2025-08-11 | 3.61 | 3.83 | 3.59 | 3.78 | +4.71% | 1.59 | 3.05% |
| 2025-08-08 | 3.63 | 3.64 | 3.59 | 3.61 | -0.28% | 0.36 | 0.72% |
| 2025-08-07 | 3.63 | 3.63 | 3.59 | 3.62 | 0.00% | 0.50 | 0.99% |
| 2025-08-06 | 3.65 | 3.65 | 3.60 | 3.62 | -0.82% | 0.47 | 0.93% |
| 2025-08-05 | 3.64 | 3.67 | 3.62 | 3.65 | +0.27% | 0.45 | 0.88% |
| 2025-08-04 | 3.63 | 3.65 | 3.59 | 3.64 | +0.28% | 0.48 | 0.95% |
| 2025-08-01 | 3.65 | 3.71 | 3.61 | 3.63 | -0.27% | 0.52 | 1.01% |
| 2025-07-31 | 3.74 | 3.74 | 3.62 | 3.64 | -2.93% | 0.77 | 1.49% |
| 2025-07-30 | 3.79 | 3.80 | 3.72 | 3.75 | -0.79% | 0.57 | 1.08% |
| 2025-07-29 | 3.77 | 3.80 | 3.74 | 3.78 | 0.00% | 0.43 | 0.82% |
| 2025-07-28 | 3.80 | 3.81 | 3.74 | 3.78 | 0.00% | 0.58 | 1.11% |
| 2025-07-25 | 3.81 | 3.83 | 3.77 | 3.78 | -0.79% | 0.43 | 0.81% |
| 2025-07-24 | 3.77 | 3.84 | 3.76 | 3.81 | +1.06% | 0.78 | 1.38% |