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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.13 | 2.23 | 2.11 | 2.18 | +2.35% | 6.06 | 10.15% |
| 2025-12-17 | 2.12 | 2.18 | 2.10 | 2.13 | -0.47% | 4.81 | 8.24% |
| 2025-12-16 | 2.06 | 2.25 | 2.05 | 2.14 | +4.39% | 6.48 | 10.98% |
| 2025-12-15 | 2.02 | 2.08 | 2.02 | 2.05 | +1.99% | 2.55 | 4.56% |
| 2025-12-12 | 2.04 | 2.06 | 2.01 | 2.01 | -1.95% | 2.49 | 4.49% |
| 2025-12-11 | 2.16 | 2.18 | 2.03 | 2.05 | -5.09% | 4.56 | 8.04% |
| 2025-12-10 | 2.14 | 2.22 | 2.12 | 2.16 | +3.35% | 6.19 | 10.44% |
| 2025-12-09 | 2.05 | 2.12 | 2.01 | 2.09 | +1.46% | 4.33 | 7.63% |
| 2025-12-08 | 2.04 | 2.08 | 2.02 | 2.06 | +1.98% | 2.37 | 4.24% |
| 2025-12-05 | 2.00 | 2.03 | 1.98 | 2.02 | +1.00% | 1.70 | 3.10% |
| 2025-12-04 | 2.05 | 2.07 | 2.00 | 2.00 | -2.91% | 2.09 | 3.77% |
| 2025-12-03 | 2.11 | 2.12 | 2.05 | 2.06 | -2.37% | 2.71 | 4.79% |
| 2025-12-02 | 2.12 | 2.14 | 2.09 | 2.11 | -0.94% | 2.62 | 4.53% |
| 2025-12-01 | 2.13 | 2.16 | 2.08 | 2.13 | +0.47% | 3.97 | 6.85% |
| 2025-11-28 | 2.03 | 2.18 | 1.99 | 2.12 | +4.43% | 5.50 | 9.65% |
| 2025-11-27 | 2.04 | 2.09 | 2.02 | 2.03 | -0.98% | 3.27 | 5.82% |
| 2025-11-26 | 1.97 | 2.08 | 1.97 | 2.05 | +3.54% | 4.00 | 7.20% |
| 2025-11-25 | 1.98 | 1.99 | 1.96 | 1.98 | 0.00% | 2.41 | 4.46% |
| 2025-11-24 | 1.98 | 2.00 | 1.95 | 1.98 | +0.51% | 3.09 | 5.71% |
| 2025-11-21 | 2.06 | 2.15 | 1.97 | 1.97 | -5.74% | 5.47 | 9.78% |