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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.62 | 4.77 | 4.54 | 4.77 | +5.76% | 1.91 | 2.95% |
| 2026-03-23 | 4.76 | 4.76 | 4.47 | 4.51 | -6.43% | 2.71 | 4.23% |
| 2026-03-20 | 4.87 | 4.97 | 4.81 | 4.82 | -0.82% | 1.42 | 2.07% |
| 2026-03-19 | 4.94 | 4.95 | 4.84 | 4.86 | -2.80% | 1.30 | 1.89% |
| 2026-03-18 | 5.05 | 5.09 | 4.89 | 5.00 | -0.79% | 1.89 | 2.71% |
| 2026-03-17 | 5.13 | 5.21 | 5.03 | 5.04 | -1.56% | 1.29 | 1.80% |
| 2026-03-16 | 5.03 | 5.23 | 5.03 | 5.12 | +1.39% | 1.63 | 2.26% |
| 2026-03-13 | 5.05 | 5.23 | 5.03 | 5.05 | -0.20% | 1.92 | 2.68% |
| 2026-03-12 | 5.18 | 5.18 | 5.03 | 5.06 | -2.32% | 1.66 | 2.32% |
| 2026-03-11 | 5.21 | 5.27 | 5.17 | 5.18 | -0.96% | 1.34 | 1.84% |
| 2026-03-10 | 5.20 | 5.26 | 5.16 | 5.23 | +1.36% | 1.53 | 2.10% |
| 2026-03-09 | 5.13 | 5.19 | 5.01 | 5.16 | -1.15% | 1.86 | 2.61% |
| 2026-03-06 | 5.11 | 5.30 | 5.10 | 5.22 | +1.16% | 2.03 | 2.78% |
| 2026-03-05 | 5.19 | 5.30 | 5.12 | 5.16 | +0.58% | 1.98 | 2.72% |
| 2026-03-04 | 5.05 | 5.17 | 5.02 | 5.13 | +0.20% | 2.01 | 2.81% |
| 2026-03-03 | 5.37 | 5.41 | 5.10 | 5.12 | -4.66% | 3.05 | 4.16% |
| 2026-03-02 | 5.34 | 5.56 | 5.29 | 5.37 | -0.19% | 4.46 | 5.89% |
| 2026-02-27 | 5.55 | 5.59 | 5.18 | 5.38 | -5.45% | 5.88 | 7.87% |
| 2026-02-26 | 6.17 | 6.25 | 5.61 | 5.69 | -6.26% | 8.00 | 9.80% |
| 2026-02-25 | 5.63 | 6.07 | 5.59 | 6.07 | +9.96% | 4.97 | 6.10% |