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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.81 | 3.84 | 3.75 | 3.77 | -1.05% | 0.59 | 1.05% |
| 2025-07-22 | 3.76 | 3.85 | 3.71 | 3.81 | +1.87% | 0.98 | 1.74% |
| 2025-07-21 | 3.67 | 3.76 | 3.66 | 3.74 | +2.47% | 0.88 | 1.59% |
| 2025-07-18 | 3.68 | 3.74 | 3.63 | 3.65 | -0.55% | 0.60 | 1.11% |
| 2025-07-17 | 3.70 | 3.70 | 3.65 | 3.67 | -1.08% | 0.58 | 1.07% |
| 2025-07-16 | 3.69 | 3.72 | 3.64 | 3.71 | +1.64% | 0.71 | 1.29% |
| 2025-07-15 | 3.73 | 3.74 | 3.60 | 3.65 | -2.14% | 0.78 | 1.44% |
| 2025-07-14 | 3.76 | 3.77 | 3.72 | 3.73 | -1.06% | 0.64 | 1.15% |
| 2025-07-11 | 3.83 | 3.85 | 3.75 | 3.77 | -1.31% | 0.89 | 1.59% |
| 2025-07-10 | 3.75 | 3.82 | 3.74 | 3.82 | +1.87% | 0.68 | 1.20% |
| 2025-07-09 | 3.77 | 3.80 | 3.74 | 3.75 | -0.53% | 0.53 | 0.96% |
| 2025-07-08 | 3.71 | 3.78 | 3.69 | 3.77 | +1.62% | 0.89 | 1.61% |
| 2025-07-07 | 3.66 | 3.74 | 3.65 | 3.71 | +1.09% | 0.84 | 1.53% |
| 2025-07-04 | 3.70 | 3.71 | 3.64 | 3.67 | -0.54% | 0.83 | 1.53% |
| 2025-07-03 | 3.67 | 3.72 | 3.65 | 3.69 | +0.27% | 0.85 | 1.55% |
| 2025-07-02 | 3.68 | 3.74 | 3.64 | 3.68 | -0.54% | 0.86 | 1.58% |
| 2025-07-01 | 3.66 | 3.73 | 3.59 | 3.70 | +1.37% | 0.84 | 1.56% |
| 2025-06-30 | 3.68 | 3.71 | 3.63 | 3.65 | -0.55% | 0.68 | 1.25% |
| 2025-06-27 | 3.65 | 3.69 | 3.60 | 3.67 | +0.82% | 0.78 | 1.44% |
| 2025-06-26 | 3.69 | 3.74 | 3.62 | 3.64 | -1.35% | 0.87 | 1.61% |