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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.59 | 4.66 | 4.49 | 4.65 | +0.65% | 1.23 | 1.90% |
| 2025-09-16 | 4.68 | 4.71 | 4.53 | 4.62 | -0.86% | 1.62 | 2.51% |
| 2025-09-15 | 4.38 | 4.75 | 4.35 | 4.66 | +7.13% | 3.60 | 5.62% |
| 2025-09-12 | 4.21 | 4.41 | 4.18 | 4.35 | +3.33% | 1.66 | 2.74% |
| 2025-09-11 | 4.24 | 4.25 | 4.14 | 4.21 | -0.94% | 0.95 | 1.62% |
| 2025-09-10 | 4.30 | 4.32 | 4.23 | 4.25 | -0.47% | 0.54 | 0.90% |
| 2025-09-09 | 4.33 | 4.36 | 4.25 | 4.27 | -1.16% | 0.73 | 1.22% |
| 2025-09-08 | 4.26 | 4.35 | 4.25 | 4.32 | +1.65% | 0.92 | 1.53% |
| 2025-09-05 | 4.14 | 4.26 | 4.10 | 4.25 | +2.66% | 0.82 | 1.40% |
| 2025-09-04 | 4.23 | 4.27 | 4.06 | 4.14 | -2.13% | 1.10 | 1.88% |
| 2025-09-03 | 4.34 | 4.39 | 4.21 | 4.23 | -2.31% | 1.16 | 1.93% |
| 2025-09-02 | 4.49 | 4.54 | 4.28 | 4.33 | -2.91% | 1.50 | 2.45% |
| 2025-09-01 | 4.16 | 4.50 | 4.12 | 4.46 | +7.21% | 2.01 | 3.29% |
| 2025-08-29 | 4.29 | 4.31 | 4.13 | 4.16 | -2.35% | 1.15 | 1.94% |
| 2025-08-28 | 4.28 | 4.36 | 4.13 | 4.26 | -0.70% | 1.58 | 2.66% |
| 2025-08-27 | 4.52 | 4.54 | 4.28 | 4.29 | -5.92% | 1.90 | 3.09% |
| 2025-08-26 | 4.60 | 4.60 | 4.47 | 4.56 | -1.08% | 1.34 | 2.10% |
| 2025-08-25 | 4.39 | 4.68 | 4.36 | 4.61 | +5.73% | 2.44 | 3.80% |
| 2025-08-22 | 4.46 | 4.50 | 4.33 | 4.36 | -2.02% | 1.18 | 1.92% |
| 2025-08-21 | 4.39 | 4.50 | 4.29 | 4.45 | +2.30% | 1.79 | 2.91% |