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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.99 | 2.08 | 1.97 | 2.07 | +4.02% | 5.01 | 8.95% |
| 2025-08-19 | 1.99 | 2.01 | 1.98 | 1.99 | +0.51% | 2.34 | 4.29% |
| 2025-08-18 | 1.95 | 1.99 | 1.93 | 1.98 | +2.06% | 2.26 | 4.18% |
| 2025-08-15 | 1.92 | 1.95 | 1.91 | 1.94 | +1.04% | 1.16 | 2.20% |
| 2025-08-14 | 1.96 | 1.97 | 1.92 | 1.92 | -2.54% | 1.67 | 3.14% |
| 2025-08-13 | 2.00 | 2.02 | 1.96 | 1.97 | -0.51% | 1.73 | 3.20% |
| 2025-08-12 | 1.97 | 2.00 | 1.96 | 1.98 | +1.02% | 1.19 | 2.20% |
| 2025-08-11 | 1.94 | 1.97 | 1.92 | 1.96 | +1.03% | 1.62 | 3.04% |
| 2025-08-08 | 1.95 | 1.97 | 1.93 | 1.94 | -1.02% | 0.95 | 1.78% |
| 2025-08-07 | 1.93 | 1.97 | 1.92 | 1.96 | +1.55% | 1.89 | 3.54% |
| 2025-08-06 | 1.93 | 1.94 | 1.91 | 1.93 | 0.00% | 0.94 | 1.79% |
| 2025-08-05 | 1.92 | 1.94 | 1.91 | 1.93 | +0.52% | 0.81 | 1.53% |
| 2025-08-04 | 1.90 | 1.92 | 1.88 | 1.92 | +0.52% | 0.87 | 1.68% |
| 2025-08-01 | 1.92 | 1.94 | 1.90 | 1.91 | -0.52% | 1.30 | 2.48% |
| 2025-07-31 | 1.96 | 1.96 | 1.91 | 1.92 | -2.04% | 1.94 | 3.68% |
| 2025-07-30 | 1.97 | 1.98 | 1.95 | 1.96 | 0.00% | 1.44 | 2.68% |
| 2025-07-29 | 1.98 | 1.98 | 1.93 | 1.96 | -1.01% | 1.67 | 3.13% |
| 2025-07-28 | 2.00 | 2.00 | 1.97 | 1.98 | -1.00% | 1.56 | 2.87% |
| 2025-07-25 | 2.06 | 2.06 | 2.00 | 2.00 | -1.96% | 2.32 | 4.20% |
| 2025-07-24 | 1.99 | 2.06 | 1.98 | 2.04 | +2.51% | 3.42 | 6.14% |