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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.61 | 1.62 | 1.59 | 1.60 | -0.62% | 0.58 | 1.31% |
| 2026-04-21 | 1.63 | 1.64 | 1.60 | 1.61 | -1.23% | 0.63 | 1.42% |
| 2026-04-20 | 1.62 | 1.63 | 1.60 | 1.63 | 0.00% | 0.65 | 1.46% |
| 2026-04-17 | 1.65 | 1.66 | 1.62 | 1.63 | -1.21% | 0.84 | 1.89% |
| 2026-04-16 | 1.66 | 1.66 | 1.63 | 1.65 | +0.61% | 0.69 | 1.53% |
| 2026-04-15 | 1.72 | 1.73 | 1.64 | 1.64 | -4.65% | 1.47 | 3.21% |
| 2026-04-14 | 1.69 | 1.72 | 1.68 | 1.72 | +2.38% | 1.37 | 2.95% |
| 2026-04-13 | 1.63 | 1.68 | 1.62 | 1.68 | +2.44% | 1.12 | 2.46% |
| 2026-04-10 | 1.63 | 1.66 | 1.63 | 1.64 | +1.23% | 0.87 | 1.94% |
| 2026-04-09 | 1.64 | 1.64 | 1.60 | 1.62 | -1.82% | 1.17 | 2.63% |
| 2026-04-08 | 1.63 | 1.69 | 1.60 | 1.65 | +3.77% | 1.52 | 3.38% |
| 2026-04-07 | 1.55 | 1.59 | 1.54 | 1.59 | +2.58% | 0.77 | 1.80% |
| 2026-04-03 | 1.61 | 1.61 | 1.55 | 1.55 | -3.73% | 0.84 | 1.97% |
| 2026-04-02 | 1.65 | 1.66 | 1.60 | 1.61 | -2.42% | 0.86 | 1.94% |
| 2026-04-01 | 1.67 | 1.69 | 1.64 | 1.65 | +0.61% | 0.73 | 1.61% |
| 2026-03-31 | 1.68 | 1.71 | 1.64 | 1.64 | -2.38% | 1.00 | 2.18% |
| 2026-03-30 | 1.66 | 1.68 | 1.63 | 1.68 | +0.60% | 0.81 | 1.77% |
| 2026-03-27 | 1.64 | 1.69 | 1.63 | 1.67 | +0.60% | 0.81 | 1.77% |
| 2026-03-26 | 1.70 | 1.73 | 1.65 | 1.66 | -2.35% | 1.00 | 2.17% |
| 2026-03-25 | 1.66 | 1.71 | 1.66 | 1.70 | +3.03% | 1.11 | 2.41% |