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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.00 | 2.05 | 1.99 | 1.99 | -0.50% | 2.42 | 4.38% |
| 2025-07-22 | 2.00 | 2.00 | 1.95 | 2.00 | +0.50% | 1.92 | 3.55% |
| 2025-07-21 | 1.94 | 2.00 | 1.94 | 1.99 | +2.58% | 2.55 | 4.70% |
| 2025-07-18 | 1.95 | 1.97 | 1.93 | 1.94 | -0.51% | 1.15 | 2.16% |
| 2025-07-17 | 1.94 | 1.99 | 1.93 | 1.95 | +0.52% | 1.88 | 3.51% |
| 2025-07-16 | 1.93 | 1.95 | 1.93 | 1.94 | +0.52% | 1.02 | 1.91% |
| 2025-07-15 | 1.99 | 1.99 | 1.91 | 1.93 | -3.50% | 2.49 | 4.69% |
| 2025-07-14 | 2.04 | 2.05 | 1.99 | 2.00 | -1.96% | 1.80 | 3.26% |
| 2025-07-11 | 2.04 | 2.06 | 2.01 | 2.04 | -0.49% | 2.02 | 3.62% |
| 2025-07-10 | 2.00 | 2.05 | 1.99 | 2.05 | +2.50% | 2.36 | 4.24% |
| 2025-07-09 | 1.99 | 2.02 | 1.98 | 2.00 | 0.00% | 1.89 | 3.47% |
| 2025-07-08 | 1.94 | 2.00 | 1.93 | 2.00 | +3.63% | 2.68 | 4.96% |
| 2025-07-07 | 1.94 | 1.96 | 1.92 | 1.93 | 0.00% | 1.16 | 2.18% |
| 2025-07-04 | 1.97 | 1.97 | 1.93 | 1.93 | -1.53% | 1.35 | 2.53% |
| 2025-07-03 | 1.96 | 2.00 | 1.95 | 1.96 | 0.00% | 1.59 | 2.94% |
| 2025-07-02 | 1.96 | 1.97 | 1.94 | 1.96 | +0.51% | 1.23 | 2.29% |
| 2025-07-01 | 1.96 | 1.97 | 1.93 | 1.95 | -0.51% | 1.26 | 2.37% |
| 2025-06-30 | 1.96 | 1.97 | 1.93 | 1.96 | -0.51% | 1.59 | 2.98% |
| 2025-06-27 | 1.96 | 2.00 | 1.94 | 1.97 | +1.03% | 2.40 | 4.44% |
| 2025-06-26 | 1.95 | 1.99 | 1.95 | 1.95 | -0.51% | 2.27 | 4.22% |