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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.01 | 2.03 | 2.00 | 2.03 | +0.49% | 1.27 | 2.30% |
| 2026-01-16 | 2.03 | 2.03 | 1.99 | 2.02 | 0.00% | 1.89 | 3.45% |
| 2026-01-15 | 2.05 | 2.06 | 2.01 | 2.02 | -1.46% | 2.41 | 4.35% |
| 2026-01-14 | 2.07 | 2.10 | 2.04 | 2.05 | -0.97% | 3.86 | 6.83% |
| 2026-01-13 | 2.09 | 2.14 | 2.07 | 2.07 | -1.43% | 3.77 | 6.52% |
| 2026-01-12 | 2.08 | 2.11 | 2.06 | 2.10 | +0.48% | 3.01 | 5.29% |
| 2026-01-09 | 2.06 | 2.09 | 2.05 | 2.09 | +1.46% | 2.37 | 4.18% |
| 2026-01-08 | 2.05 | 2.08 | 2.03 | 2.06 | 0.00% | 2.05 | 3.65% |
| 2026-01-07 | 2.09 | 2.09 | 2.06 | 2.06 | -1.90% | 2.25 | 3.97% |
| 2026-01-06 | 2.05 | 2.10 | 2.04 | 2.10 | +2.44% | 2.65 | 4.67% |
| 2026-01-05 | 2.06 | 2.07 | 2.04 | 2.05 | -0.49% | 1.79 | 3.19% |
| 2025-12-31 | 2.08 | 2.10 | 2.05 | 2.06 | 0.00% | 1.83 | 3.23% |
| 2025-12-30 | 2.06 | 2.08 | 2.04 | 2.06 | -0.48% | 1.97 | 3.49% |
| 2025-12-29 | 2.12 | 2.13 | 2.06 | 2.07 | -2.36% | 2.61 | 4.57% |
| 2025-12-26 | 2.12 | 2.15 | 2.10 | 2.12 | -0.47% | 2.36 | 4.06% |
| 2025-12-25 | 2.15 | 2.19 | 2.12 | 2.13 | -0.93% | 3.00 | 5.12% |
| 2025-12-24 | 2.17 | 2.19 | 2.13 | 2.15 | -2.27% | 3.69 | 6.25% |
| 2025-12-23 | 2.20 | 2.26 | 2.15 | 2.20 | -0.45% | 5.23 | 8.74% |
| 2025-12-22 | 2.25 | 2.27 | 2.20 | 2.21 | -2.21% | 4.85 | 8.00% |
| 2025-12-19 | 2.17 | 2.29 | 2.14 | 2.26 | +3.67% | 6.81 | 11.15% |