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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.70 | 6.70 | 6.17 | 6.23 | -7.43% | 5.74 | 6.44% |
| 2026-01-16 | 6.83 | 7.20 | 6.59 | 6.73 | -0.15% | 4.62 | 4.86% |
| 2026-01-15 | 6.99 | 7.03 | 6.66 | 6.74 | -2.60% | 4.70 | 4.94% |
| 2026-01-14 | 6.93 | 7.27 | 6.85 | 6.92 | -0.57% | 9.70 | 9.82% |
| 2026-01-13 | 6.85 | 7.44 | 6.65 | 6.96 | +1.61% | 11.61 | 11.92% |
| 2026-01-12 | 6.84 | 7.13 | 6.70 | 6.85 | +1.78% | 12.26 | 12.62% |
| 2026-01-09 | 6.30 | 6.75 | 6.25 | 6.73 | +5.32% | 7.96 | 8.73% |
| 2026-01-08 | 6.18 | 6.84 | 6.15 | 6.39 | +1.75% | 10.91 | 11.89% |
| 2026-01-07 | 6.44 | 6.60 | 6.02 | 6.28 | -3.24% | 11.10 | 12.64% |
| 2026-01-06 | 6.82 | 6.98 | 6.18 | 6.49 | +0.93% | 12.82 | 14.00% |
| 2026-01-05 | 6.50 | 6.55 | 5.97 | 6.43 | -2.58% | 10.82 | 12.34% |
| 2025-12-31 | 6.64 | 6.87 | 6.43 | 6.60 | -2.08% | 8.96 | 9.62% |
| 2025-12-30 | 6.75 | 6.93 | 6.33 | 6.74 | -4.13% | 15.07 | 16.28% |
| 2025-12-29 | 7.74 | 7.74 | 7.03 | 7.03 | -9.99% | 11.57 | 11.44% |
| 2025-12-26 | 7.81 | 7.81 | 7.81 | 7.81 | +10.00% | 4.07 | 3.72% |
| 2025-12-25 | 6.88 | 7.35 | 6.59 | 7.10 | +5.34% | 23.42 | 23.88% |
| 2025-12-24 | 6.74 | 6.74 | 6.41 | 6.74 | +9.95% | 6.69 | 7.13% |
| 2025-12-23 | 6.13 | 6.13 | 6.13 | 6.13 | +10.05% | 1.29 | 1.51% |
| 2025-12-22 | 5.80 | 6.04 | 5.54 | 5.57 | +1.46% | 11.52 | 14.22% |
| 2025-12-19 | 5.06 | 5.49 | 5.02 | 5.49 | +10.02% | 7.04 | 9.28% |