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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.07 | 2.08 | 2.02 | 2.05 | -0.97% | 1.87 | 3.34% |
| 2025-10-22 | 2.03 | 2.09 | 2.02 | 2.07 | +1.97% | 2.59 | 4.60% |
| 2025-10-21 | 1.97 | 2.04 | 1.96 | 2.03 | +3.05% | 2.50 | 4.56% |
| 2025-10-20 | 1.97 | 1.98 | 1.95 | 1.97 | +1.03% | 1.16 | 2.16% |
| 2025-10-17 | 1.97 | 2.00 | 1.95 | 1.95 | -1.52% | 1.57 | 2.91% |
| 2025-10-16 | 2.01 | 2.02 | 1.97 | 1.98 | -1.98% | 1.87 | 3.43% |
| 2025-10-15 | 2.00 | 2.04 | 1.99 | 2.02 | +1.00% | 2.25 | 4.08% |
| 2025-10-14 | 2.01 | 2.05 | 1.99 | 2.00 | -0.50% | 2.09 | 3.78% |
| 2025-10-13 | 1.96 | 2.02 | 1.92 | 2.01 | 0.00% | 1.85 | 3.41% |
| 2025-10-10 | 1.98 | 2.04 | 1.98 | 2.01 | +1.52% | 2.32 | 4.20% |
| 2025-10-09 | 2.00 | 2.00 | 1.96 | 1.98 | -1.00% | 1.43 | 2.65% |
| 2025-09-30 | 2.02 | 2.03 | 1.99 | 2.00 | -0.99% | 1.34 | 2.44% |
| 2025-09-29 | 2.00 | 2.02 | 1.96 | 2.02 | +1.00% | 1.75 | 3.21% |
| 2025-09-26 | 2.01 | 2.03 | 1.99 | 2.00 | -0.50% | 1.70 | 3.08% |
| 2025-09-25 | 2.05 | 2.06 | 2.01 | 2.01 | -1.95% | 1.96 | 3.52% |
| 2025-09-24 | 2.03 | 2.06 | 2.01 | 2.05 | +0.49% | 2.23 | 3.99% |
| 2025-09-23 | 2.13 | 2.14 | 2.02 | 2.04 | -5.12% | 3.17 | 5.62% |
| 2025-09-22 | 2.19 | 2.19 | 2.11 | 2.15 | -2.71% | 2.80 | 4.80% |
| 2025-09-19 | 2.31 | 2.32 | 2.18 | 2.21 | -4.33% | 4.47 | 7.36% |
| 2025-09-18 | 2.34 | 2.43 | 2.28 | 2.31 | -1.28% | 5.86 | 9.09% |