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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.10 | 5.22 | 4.97 | 4.99 | -0.80% | 3.06 | 4.28% |
| 2025-12-17 | 4.84 | 5.05 | 4.75 | 5.03 | +3.50% | 2.76 | 3.98% |
| 2025-12-16 | 5.04 | 5.11 | 4.80 | 4.86 | -3.95% | 2.57 | 3.73% |
| 2025-12-15 | 4.66 | 5.12 | 4.66 | 5.06 | +6.75% | 3.90 | 5.63% |
| 2025-12-12 | 4.70 | 4.85 | 4.68 | 4.74 | +1.28% | 2.13 | 3.19% |
| 2025-12-11 | 4.80 | 4.85 | 4.68 | 4.68 | -3.11% | 1.98 | 2.97% |
| 2025-12-10 | 4.76 | 4.88 | 4.64 | 4.83 | +1.47% | 3.04 | 4.53% |
| 2025-12-09 | 4.70 | 4.82 | 4.50 | 4.76 | +0.85% | 3.77 | 5.75% |
| 2025-12-08 | 4.69 | 4.79 | 4.61 | 4.72 | +1.94% | 2.44 | 3.69% |
| 2025-12-05 | 4.68 | 4.68 | 4.55 | 4.63 | -1.07% | 1.61 | 2.48% |
| 2025-12-04 | 4.65 | 4.72 | 4.52 | 4.68 | +0.21% | 2.23 | 3.44% |
| 2025-12-03 | 4.82 | 4.82 | 4.65 | 4.67 | -2.30% | 2.55 | 3.87% |
| 2025-12-02 | 4.90 | 5.05 | 4.72 | 4.78 | +0.84% | 6.76 | 10.04% |
| 2025-12-01 | 4.32 | 4.74 | 4.30 | 4.74 | +9.98% | 2.75 | 4.24% |
| 2025-11-28 | 4.20 | 4.31 | 4.18 | 4.31 | +2.13% | 1.22 | 2.05% |
| 2025-11-27 | 4.23 | 4.32 | 4.19 | 4.22 | -0.47% | 1.37 | 2.29% |
| 2025-11-26 | 4.28 | 4.35 | 4.22 | 4.24 | -1.17% | 1.28 | 2.14% |
| 2025-11-25 | 4.24 | 4.34 | 4.20 | 4.29 | +1.66% | 1.93 | 3.21% |
| 2025-11-24 | 4.27 | 4.35 | 4.16 | 4.22 | -0.94% | 2.33 | 3.91% |
| 2025-11-21 | 4.47 | 4.59 | 4.20 | 4.26 | -6.99% | 3.87 | 6.29% |