华联股份 sz.000882
1.51
+4.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.44 | 1.53 | 1.43 | 1.51 | +4.14% | 1.08 | 2.66% |
| 2026-05-22 | 1.47 | 1.47 | 1.42 | 1.45 | -0.68% | 0.72 | 1.83% |
| 2026-05-21 | 1.51 | 1.51 | 1.46 | 1.46 | -2.67% | 0.64 | 1.56% |
| 2026-05-20 | 1.54 | 1.55 | 1.49 | 1.50 | -3.23% | 0.55 | 1.33% |
| 2026-05-19 | 1.54 | 1.56 | 1.53 | 1.55 | +0.65% | 0.53 | 1.25% |
| 2026-05-18 | 1.52 | 1.54 | 1.47 | 1.54 | +0.65% | 0.71 | 1.73% |
| 2026-05-15 | 1.56 | 1.56 | 1.52 | 1.53 | -1.92% | 0.72 | 1.70% |
| 2026-05-14 | 1.61 | 1.61 | 1.55 | 1.56 | -2.50% | 0.92 | 2.14% |
| 2026-05-13 | 1.61 | 1.62 | 1.59 | 1.60 | -0.62% | 0.85 | 1.93% |
| 2026-05-12 | 1.65 | 1.65 | 1.60 | 1.61 | -1.83% | 1.02 | 2.31% |
| 2026-05-11 | 1.64 | 1.65 | 1.62 | 1.64 | 0.00% | 1.04 | 2.31% |
| 2026-05-08 | 1.61 | 1.65 | 1.60 | 1.64 | +1.23% | 1.00 | 2.24% |
| 2026-05-07 | 1.65 | 1.66 | 1.61 | 1.62 | -1.82% | 0.99 | 2.22% |
| 2026-05-06 | 1.66 | 1.66 | 1.62 | 1.65 | 0.00% | 0.99 | 2.22% |
| 2026-04-30 | 1.63 | 1.67 | 1.61 | 1.65 | +1.23% | 1.27 | 2.81% |
| 2026-04-29 | 1.56 | 1.65 | 1.56 | 1.63 | +3.82% | 1.74 | 3.91% |
| 2026-04-28 | 1.57 | 1.60 | 1.56 | 1.57 | +0.64% | 0.95 | 2.20% |
| 2026-04-27 | 1.57 | 1.57 | 1.51 | 1.56 | -0.64% | 0.90 | 2.13% |
| 2026-04-24 | 1.58 | 1.58 | 1.55 | 1.57 | -0.63% | 0.56 | 1.32% |
| 2026-04-23 | 1.60 | 1.61 | 1.57 | 1.58 | -1.25% | 0.70 | 1.62% |