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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.10 | 5.17 | 5.07 | 5.12 | +0.39% | 1.11 | 1.55% |
| 2026-04-21 | 5.11 | 5.17 | 5.05 | 5.10 | 0.00% | 1.53 | 2.14% |
| 2026-04-20 | 5.17 | 5.17 | 5.03 | 5.10 | -1.35% | 1.52 | 2.13% |
| 2026-04-17 | 5.06 | 5.20 | 4.99 | 5.17 | +2.78% | 2.85 | 3.98% |
| 2026-04-16 | 4.89 | 5.06 | 4.89 | 5.03 | +2.86% | 2.12 | 3.02% |
| 2026-04-15 | 5.15 | 5.19 | 4.86 | 4.89 | -5.05% | 2.77 | 3.98% |
| 2026-04-14 | 5.10 | 5.20 | 4.99 | 5.15 | +0.19% | 2.59 | 3.64% |
| 2026-04-13 | 4.89 | 5.27 | 4.87 | 5.14 | +4.47% | 3.44 | 4.82% |
| 2026-04-10 | 4.80 | 5.06 | 4.77 | 4.92 | +2.71% | 1.91 | 2.76% |
| 2026-04-09 | 4.81 | 4.86 | 4.73 | 4.79 | -1.64% | 1.76 | 2.62% |
| 2026-04-08 | 4.79 | 4.89 | 4.77 | 4.87 | +3.62% | 1.41 | 2.08% |
| 2026-04-07 | 4.66 | 4.76 | 4.64 | 4.70 | +0.86% | 0.91 | 1.38% |
| 2026-04-03 | 4.82 | 4.83 | 4.61 | 4.66 | -2.71% | 1.11 | 1.69% |
| 2026-04-02 | 4.81 | 4.90 | 4.77 | 4.79 | -1.03% | 1.42 | 2.10% |
| 2026-04-01 | 4.93 | 4.94 | 4.80 | 4.84 | 0.00% | 1.63 | 2.39% |
| 2026-03-31 | 4.97 | 5.00 | 4.83 | 4.84 | -3.39% | 2.07 | 3.00% |
| 2026-03-30 | 5.18 | 5.21 | 4.94 | 5.01 | -3.84% | 3.57 | 5.07% |
| 2026-03-27 | 4.92 | 5.46 | 4.90 | 5.21 | +5.04% | 6.25 | 8.49% |
| 2026-03-26 | 4.91 | 5.05 | 4.90 | 4.96 | +0.40% | 1.69 | 2.42% |
| 2026-03-25 | 4.83 | 4.97 | 4.75 | 4.94 | +3.56% | 1.70 | 2.49% |