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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.94 | 1.95 | 1.93 | 1.94 | +0.52% | 0.57 | 1.07% |
| 2026-02-13 | 1.95 | 1.96 | 1.92 | 1.93 | -1.03% | 0.85 | 1.60% |
| 2026-02-12 | 1.97 | 1.97 | 1.94 | 1.95 | -0.51% | 0.85 | 1.59% |
| 2026-02-11 | 1.99 | 2.00 | 1.96 | 1.96 | -1.51% | 0.95 | 1.77% |
| 2026-02-10 | 1.99 | 2.00 | 1.97 | 1.99 | +0.51% | 1.06 | 1.95% |
| 2026-02-09 | 1.98 | 1.99 | 1.97 | 1.98 | +0.51% | 1.07 | 1.97% |
| 2026-02-06 | 1.97 | 1.98 | 1.95 | 1.97 | -0.51% | 0.87 | 1.62% |
| 2026-02-05 | 1.96 | 2.00 | 1.95 | 1.98 | +1.02% | 1.32 | 2.43% |
| 2026-02-04 | 1.93 | 1.98 | 1.93 | 1.96 | +1.03% | 1.17 | 2.18% |
| 2026-02-03 | 1.93 | 1.95 | 1.92 | 1.94 | +1.04% | 0.80 | 1.51% |
| 2026-02-02 | 1.93 | 1.95 | 1.92 | 1.92 | -2.04% | 1.28 | 2.41% |
| 2026-01-30 | 1.98 | 1.99 | 1.96 | 1.96 | -1.51% | 1.31 | 2.43% |
| 2026-01-29 | 1.98 | 2.00 | 1.96 | 1.99 | +0.51% | 1.32 | 2.43% |
| 2026-01-28 | 1.99 | 2.01 | 1.98 | 1.98 | -1.00% | 0.95 | 1.74% |
| 2026-01-27 | 2.01 | 2.02 | 1.95 | 2.00 | -0.50% | 1.86 | 3.42% |
| 2026-01-26 | 2.03 | 2.04 | 2.01 | 2.01 | -0.99% | 1.30 | 2.35% |
| 2026-01-23 | 2.02 | 2.04 | 2.01 | 2.03 | +0.49% | 1.51 | 2.73% |
| 2026-01-22 | 2.01 | 2.03 | 2.00 | 2.02 | +0.50% | 1.10 | 1.99% |
| 2026-01-21 | 2.03 | 2.04 | 2.00 | 2.01 | -1.47% | 1.57 | 2.84% |
| 2026-01-20 | 2.03 | 2.05 | 2.01 | 2.04 | +0.49% | 1.54 | 2.78% |