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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.11 | 4.14 | 3.99 | 4.07 | +0.49% | 0.62 | 1.10% |
| 2025-10-22 | 4.04 | 4.11 | 4.03 | 4.05 | +0.25% | 0.53 | 0.93% |
| 2025-10-21 | 3.99 | 4.06 | 3.94 | 4.04 | +1.25% | 0.67 | 1.20% |
| 2025-10-20 | 3.98 | 4.02 | 3.95 | 3.99 | +0.76% | 0.58 | 1.03% |
| 2025-10-17 | 4.08 | 4.11 | 3.95 | 3.96 | -2.70% | 0.93 | 1.65% |
| 2025-10-16 | 4.18 | 4.18 | 4.05 | 4.07 | -2.86% | 0.88 | 1.52% |
| 2025-10-15 | 4.17 | 4.19 | 4.11 | 4.19 | +0.72% | 0.67 | 1.15% |
| 2025-10-14 | 4.20 | 4.35 | 4.13 | 4.16 | -0.48% | 1.37 | 2.31% |
| 2025-10-13 | 4.25 | 4.26 | 4.12 | 4.18 | -4.35% | 1.41 | 2.41% |
| 2025-10-10 | 4.19 | 4.41 | 4.15 | 4.37 | +4.55% | 1.58 | 2.62% |
| 2025-10-09 | 4.35 | 4.38 | 4.15 | 4.18 | -3.91% | 1.48 | 2.51% |
| 2025-09-30 | 4.38 | 4.43 | 4.30 | 4.35 | -0.23% | 1.34 | 2.19% |
| 2025-09-29 | 4.50 | 4.52 | 4.34 | 4.36 | -1.58% | 1.94 | 3.14% |
| 2025-09-26 | 4.88 | 4.88 | 4.43 | 4.43 | -9.96% | 4.22 | 6.48% |
| 2025-09-25 | 5.03 | 5.10 | 4.92 | 4.92 | -1.80% | 2.37 | 3.39% |
| 2025-09-24 | 4.89 | 5.06 | 4.77 | 5.01 | +3.30% | 3.06 | 4.43% |
| 2025-09-23 | 4.74 | 4.99 | 4.70 | 4.85 | +2.32% | 3.64 | 5.39% |
| 2025-09-22 | 4.42 | 4.86 | 4.39 | 4.74 | +7.24% | 4.77 | 7.21% |
| 2025-09-19 | 4.43 | 4.49 | 4.34 | 4.42 | +0.23% | 0.86 | 1.40% |
| 2025-09-18 | 4.65 | 4.68 | 4.40 | 4.41 | -5.16% | 1.53 | 2.41% |