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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.96 | 1.98 | 1.91 | 1.96 | +1.03% | 2.76 | 5.18% |
| 2025-06-24 | 1.88 | 1.95 | 1.88 | 1.94 | +3.19% | 2.18 | 4.14% |
| 2025-06-23 | 1.84 | 1.89 | 1.83 | 1.88 | +0.53% | 1.67 | 3.28% |
| 2025-06-20 | 1.89 | 1.91 | 1.85 | 1.87 | -1.58% | 2.05 | 3.98% |
| 2025-06-19 | 1.94 | 1.96 | 1.89 | 1.90 | -2.56% | 1.61 | 3.08% |
| 2025-06-18 | 1.96 | 1.97 | 1.93 | 1.95 | -1.02% | 1.77 | 3.31% |
| 2025-06-17 | 2.00 | 2.01 | 1.96 | 1.97 | -1.50% | 1.74 | 3.21% |
| 2025-06-16 | 2.00 | 2.02 | 1.98 | 2.00 | -0.99% | 1.65 | 3.01% |
| 2025-06-13 | 2.05 | 2.06 | 2.02 | 2.02 | -1.94% | 1.49 | 2.68% |
| 2025-06-12 | 2.06 | 2.08 | 2.05 | 2.06 | 0.00% | 1.19 | 2.10% |
| 2025-06-11 | 2.05 | 2.09 | 2.04 | 2.06 | +0.49% | 1.18 | 2.07% |
| 2025-06-10 | 2.10 | 2.11 | 2.02 | 2.05 | -1.91% | 1.77 | 3.12% |
| 2025-06-09 | 2.07 | 2.10 | 2.05 | 2.09 | +0.97% | 1.67 | 2.94% |
| 2025-06-06 | 2.07 | 2.13 | 2.06 | 2.07 | +0.49% | 1.87 | 3.26% |
| 2025-06-05 | 2.08 | 2.09 | 2.05 | 2.06 | -0.96% | 1.27 | 2.25% |
| 2025-06-04 | 2.05 | 2.08 | 2.05 | 2.08 | +0.97% | 1.44 | 2.55% |
| 2025-06-03 | 2.09 | 2.10 | 2.05 | 2.06 | -2.37% | 1.77 | 3.13% |
| 2025-05-30 | 2.16 | 2.17 | 2.10 | 2.11 | -2.77% | 1.80 | 3.09% |
| 2025-05-29 | 2.14 | 2.20 | 2.12 | 2.17 | +0.93% | 1.77 | 2.98% |
| 2025-05-28 | 2.14 | 2.17 | 2.13 | 2.15 | +0.47% | 1.13 | 1.91% |