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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.62 | 5.74 | 5.50 | 5.52 | -0.18% | 1.91 | 2.44% |
| 2026-02-13 | 5.63 | 5.67 | 5.52 | 5.53 | -1.95% | 1.68 | 2.14% |
| 2026-02-12 | 5.61 | 5.82 | 5.58 | 5.64 | +0.89% | 2.87 | 3.60% |
| 2026-02-11 | 5.54 | 5.68 | 5.50 | 5.59 | +0.72% | 1.91 | 2.43% |
| 2026-02-10 | 5.73 | 5.73 | 5.53 | 5.55 | -3.65% | 2.05 | 2.61% |
| 2026-02-09 | 5.67 | 5.83 | 5.66 | 5.76 | +3.04% | 3.04 | 3.77% |
| 2026-02-06 | 5.59 | 5.73 | 5.45 | 5.59 | +0.18% | 2.45 | 3.12% |
| 2026-02-05 | 5.66 | 5.73 | 5.53 | 5.58 | -1.76% | 3.02 | 3.85% |
| 2026-02-04 | 6.08 | 6.18 | 5.60 | 5.68 | -6.12% | 5.36 | 6.62% |
| 2026-02-03 | 6.02 | 6.24 | 5.95 | 6.05 | +3.07% | 4.44 | 5.21% |
| 2026-02-02 | 5.86 | 6.03 | 5.78 | 5.87 | -1.34% | 2.96 | 3.59% |
| 2026-01-30 | 6.05 | 6.14 | 5.78 | 5.95 | -2.62% | 4.31 | 5.20% |
| 2026-01-29 | 6.09 | 6.31 | 6.03 | 6.11 | +0.99% | 5.17 | 6.01% |
| 2026-01-28 | 6.30 | 6.31 | 5.99 | 6.05 | -3.04% | 4.72 | 5.55% |
| 2026-01-27 | 6.30 | 6.40 | 5.98 | 6.24 | -0.79% | 7.08 | 8.14% |
| 2026-01-26 | 7.09 | 7.19 | 6.29 | 6.29 | -10.01% | 10.39 | 11.17% |
| 2026-01-23 | 6.89 | 7.13 | 6.79 | 6.99 | +2.95% | 11.71 | 12.05% |
| 2026-01-22 | 6.30 | 6.79 | 6.30 | 6.79 | +10.05% | 4.13 | 4.39% |
| 2026-01-21 | 5.61 | 6.17 | 5.58 | 6.17 | +9.98% | 5.91 | 7.07% |
| 2026-01-20 | 6.21 | 6.35 | 5.61 | 5.61 | -9.95% | 6.06 | 7.38% |