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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.63 | 1.65 | 1.59 | 1.65 | +4.43% | 1.31 | 2.95% |
| 2026-03-23 | 1.67 | 1.67 | 1.56 | 1.58 | -6.51% | 1.41 | 3.20% |
| 2026-03-20 | 1.78 | 1.78 | 1.69 | 1.69 | -5.06% | 1.28 | 2.72% |
| 2026-03-19 | 1.81 | 1.82 | 1.78 | 1.78 | -2.73% | 0.80 | 1.63% |
| 2026-03-18 | 1.84 | 1.85 | 1.80 | 1.83 | -1.08% | 1.19 | 2.38% |
| 2026-03-17 | 1.83 | 1.87 | 1.83 | 1.85 | +1.09% | 1.23 | 2.43% |
| 2026-03-16 | 1.83 | 1.85 | 1.82 | 1.83 | -0.54% | 0.91 | 1.82% |
| 2026-03-13 | 1.84 | 1.86 | 1.83 | 1.84 | 0.00% | 1.15 | 2.28% |
| 2026-03-12 | 1.83 | 1.85 | 1.82 | 1.84 | +0.55% | 0.89 | 1.76% |
| 2026-03-11 | 1.85 | 1.85 | 1.82 | 1.83 | -0.54% | 0.68 | 1.35% |
| 2026-03-10 | 1.84 | 1.85 | 1.83 | 1.84 | +0.55% | 0.61 | 1.20% |
| 2026-03-09 | 1.85 | 1.85 | 1.82 | 1.83 | -1.61% | 0.80 | 1.59% |
| 2026-03-06 | 1.83 | 1.87 | 1.83 | 1.86 | +1.09% | 0.93 | 1.84% |
| 2026-03-05 | 1.84 | 1.86 | 1.83 | 1.84 | +1.10% | 0.87 | 1.73% |
| 2026-03-04 | 1.85 | 1.85 | 1.81 | 1.82 | -2.15% | 1.05 | 2.11% |
| 2026-03-03 | 1.91 | 1.92 | 1.86 | 1.86 | -2.62% | 1.35 | 2.62% |
| 2026-03-02 | 1.93 | 1.94 | 1.90 | 1.91 | -2.05% | 1.39 | 2.66% |
| 2026-02-27 | 1.94 | 1.96 | 1.94 | 1.95 | +0.52% | 0.86 | 1.62% |
| 2026-02-26 | 1.97 | 1.98 | 1.94 | 1.94 | -1.52% | 0.89 | 1.67% |
| 2026-02-25 | 1.95 | 1.99 | 1.94 | 1.97 | +1.55% | 1.51 | 2.79% |