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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.14 | 2.17 | 2.05 | 2.09 | -3.69% | 7.98 | 13.95% |
| 2025-11-19 | 2.19 | 2.27 | 2.16 | 2.17 | +5.34% | 11.05 | 18.01% |
| 2025-11-18 | 2.12 | 2.12 | 2.02 | 2.06 | -2.83% | 2.62 | 4.67% |
| 2025-11-17 | 2.10 | 2.15 | 2.09 | 2.12 | +1.92% | 2.42 | 4.18% |
| 2025-11-14 | 2.06 | 2.12 | 2.05 | 2.08 | +0.97% | 2.92 | 5.09% |
| 2025-11-13 | 2.03 | 2.07 | 2.01 | 2.06 | +1.98% | 2.32 | 4.15% |
| 2025-11-12 | 2.05 | 2.08 | 2.01 | 2.02 | -1.46% | 1.80 | 3.23% |
| 2025-11-11 | 2.01 | 2.05 | 2.00 | 2.05 | +1.99% | 2.51 | 4.54% |
| 2025-11-10 | 1.97 | 2.01 | 1.95 | 2.01 | +2.55% | 2.02 | 3.70% |
| 2025-11-07 | 1.96 | 1.98 | 1.96 | 1.96 | -0.51% | 0.97 | 1.80% |
| 2025-11-06 | 2.00 | 2.01 | 1.96 | 1.97 | -1.50% | 1.79 | 3.32% |
| 2025-11-05 | 1.95 | 2.02 | 1.94 | 2.00 | +2.04% | 2.06 | 3.78% |
| 2025-11-04 | 1.96 | 1.97 | 1.94 | 1.96 | 0.00% | 0.93 | 1.75% |
| 2025-11-03 | 1.95 | 1.97 | 1.94 | 1.96 | +1.03% | 1.31 | 2.45% |
| 2025-10-31 | 1.92 | 1.95 | 1.92 | 1.94 | +0.52% | 0.94 | 1.78% |
| 2025-10-30 | 1.97 | 1.98 | 1.92 | 1.93 | -3.02% | 2.51 | 4.72% |
| 2025-10-29 | 1.99 | 2.00 | 1.97 | 1.99 | 0.00% | 1.04 | 1.91% |
| 2025-10-28 | 2.00 | 2.01 | 1.97 | 1.99 | -0.50% | 1.55 | 2.85% |
| 2025-10-27 | 2.01 | 2.02 | 1.98 | 2.00 | 0.00% | 1.28 | 2.35% |
| 2025-10-24 | 2.06 | 2.08 | 1.99 | 2.00 | -2.44% | 2.31 | 4.18% |