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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.59 | 4.71 | 4.53 | 4.58 | -0.22% | 4.74 | 7.32% |
| 2025-11-19 | 5.09 | 5.12 | 4.59 | 4.59 | -10.00% | 6.21 | 9.26% |
| 2025-11-18 | 5.44 | 5.55 | 5.10 | 5.10 | -3.41% | 8.48 | 11.51% |
| 2025-11-17 | 4.75 | 5.28 | 4.75 | 5.28 | +10.00% | 10.58 | 14.60% |
| 2025-11-14 | 4.64 | 5.08 | 4.63 | 4.80 | +3.90% | 6.72 | 9.76% |
| 2025-11-13 | 4.39 | 4.74 | 4.35 | 4.62 | +7.19% | 4.50 | 6.97% |
| 2025-11-12 | 4.48 | 4.53 | 4.29 | 4.31 | -3.15% | 2.42 | 3.97% |
| 2025-11-11 | 4.12 | 4.53 | 4.10 | 4.45 | +8.01% | 3.86 | 6.25% |
| 2025-11-10 | 4.07 | 4.12 | 4.06 | 4.12 | +0.98% | 0.57 | 0.99% |
| 2025-11-07 | 4.09 | 4.12 | 4.06 | 4.08 | -0.24% | 0.47 | 0.82% |
| 2025-11-06 | 4.12 | 4.13 | 4.06 | 4.09 | -0.49% | 0.48 | 0.84% |
| 2025-11-05 | 4.05 | 4.13 | 4.04 | 4.11 | +0.98% | 0.61 | 1.07% |
| 2025-11-04 | 4.15 | 4.16 | 4.05 | 4.07 | -1.45% | 0.69 | 1.20% |
| 2025-11-03 | 4.09 | 4.17 | 4.02 | 4.13 | +0.98% | 1.11 | 1.92% |
| 2025-10-31 | 3.94 | 4.18 | 3.94 | 4.09 | +5.96% | 2.14 | 3.73% |
| 2025-10-30 | 3.98 | 3.98 | 3.86 | 3.86 | -3.26% | 0.85 | 1.56% |
| 2025-10-29 | 4.01 | 4.01 | 3.94 | 3.99 | -0.25% | 0.58 | 1.04% |
| 2025-10-28 | 4.03 | 4.06 | 3.99 | 4.00 | -0.74% | 0.55 | 0.98% |
| 2025-10-27 | 4.07 | 4.08 | 4.00 | 4.03 | -0.25% | 0.76 | 1.34% |
| 2025-10-24 | 4.09 | 4.09 | 4.01 | 4.04 | -0.74% | 0.62 | 1.10% |