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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.12 | 2.15 | 2.11 | 2.14 | +0.94% | 1.11 | 1.91% |
| 2025-05-26 | 2.12 | 2.13 | 2.10 | 2.12 | -0.47% | 0.91 | 1.57% |
| 2025-05-23 | 2.17 | 2.18 | 2.13 | 2.13 | -2.29% | 1.41 | 2.39% |
| 2025-05-22 | 2.21 | 2.24 | 2.18 | 2.18 | -1.36% | 1.46 | 2.42% |
| 2025-05-21 | 2.24 | 2.25 | 2.20 | 2.21 | -1.78% | 1.30 | 2.15% |
| 2025-05-20 | 2.23 | 2.27 | 2.22 | 2.25 | +1.35% | 1.75 | 2.85% |
| 2025-05-19 | 2.18 | 2.24 | 2.18 | 2.22 | +1.37% | 1.56 | 2.57% |
| 2025-05-16 | 2.18 | 2.19 | 2.16 | 2.19 | 0.00% | 1.21 | 2.04% |
| 2025-05-15 | 2.22 | 2.24 | 2.19 | 2.19 | -1.79% | 1.18 | 1.96% |
| 2025-05-14 | 2.21 | 2.24 | 2.18 | 2.23 | +0.45% | 1.58 | 2.62% |
| 2025-05-13 | 2.23 | 2.27 | 2.21 | 2.22 | 0.00% | 1.32 | 2.16% |
| 2025-05-12 | 2.23 | 2.24 | 2.20 | 2.22 | 0.00% | 1.35 | 2.23% |
| 2025-05-09 | 2.30 | 2.30 | 2.22 | 2.22 | -3.06% | 2.16 | 3.53% |
| 2025-05-08 | 2.25 | 2.32 | 2.24 | 2.29 | +1.33% | 2.83 | 4.51% |
| 2025-05-07 | 2.29 | 2.33 | 2.24 | 2.26 | 0.00% | 2.41 | 3.89% |
| 2025-05-06 | 2.20 | 2.26 | 2.20 | 2.26 | +2.73% | 2.03 | 3.31% |