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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.58 | 3.74 | 3.52 | 3.69 | +2.79% | 1.38 | 2.56% |
| 2025-06-24 | 3.52 | 3.59 | 3.49 | 3.59 | +1.41% | 0.79 | 1.51% |
| 2025-06-23 | 3.46 | 3.55 | 3.38 | 3.54 | +2.31% | 0.89 | 1.74% |
| 2025-06-20 | 3.45 | 3.50 | 3.45 | 3.46 | -0.29% | 0.30 | 0.58% |
| 2025-06-19 | 3.50 | 3.54 | 3.45 | 3.47 | -1.42% | 0.35 | 0.67% |
| 2025-06-18 | 3.55 | 3.56 | 3.49 | 3.52 | -1.12% | 0.39 | 0.74% |
| 2025-06-17 | 3.54 | 3.57 | 3.51 | 3.56 | +0.85% | 0.41 | 0.78% |
| 2025-06-16 | 3.50 | 3.56 | 3.50 | 3.53 | +0.57% | 0.36 | 0.68% |
| 2025-06-13 | 3.58 | 3.59 | 3.50 | 3.51 | -1.96% | 0.55 | 1.04% |
| 2025-06-12 | 3.63 | 3.65 | 3.54 | 3.58 | -1.65% | 0.78 | 1.47% |
| 2025-06-11 | 3.63 | 3.69 | 3.61 | 3.64 | +0.28% | 0.71 | 1.31% |
| 2025-06-10 | 3.67 | 3.70 | 3.58 | 3.63 | 0.00% | 0.98 | 1.83% |
| 2025-06-09 | 3.69 | 3.73 | 3.61 | 3.63 | -2.68% | 1.93 | 3.56% |
| 2025-06-06 | 3.54 | 3.88 | 3.53 | 3.73 | +5.67% | 3.17 | 5.67% |
| 2025-06-05 | 3.54 | 3.56 | 3.50 | 3.53 | -0.84% | 0.33 | 0.64% |
| 2025-06-04 | 3.55 | 3.57 | 3.50 | 3.56 | +1.42% | 0.41 | 0.79% |
| 2025-06-03 | 3.52 | 3.59 | 3.49 | 3.51 | -1.13% | 0.47 | 0.91% |
| 2025-05-30 | 3.53 | 3.57 | 3.51 | 3.55 | 0.00% | 0.32 | 0.61% |
| 2025-05-29 | 3.51 | 3.56 | 3.51 | 3.55 | +0.85% | 0.32 | 0.61% |
| 2025-05-28 | 3.57 | 3.57 | 3.50 | 3.52 | -1.12% | 0.34 | 0.64% |