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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.37 | 2.44 | 2.28 | 2.34 | -1.68% | 6.46 | 10.07% |
| 2025-09-16 | 2.31 | 2.38 | 2.30 | 2.38 | +2.59% | 6.83 | 10.62% |
| 2025-09-15 | 2.27 | 2.34 | 2.23 | 2.32 | +3.11% | 6.05 | 9.68% |
| 2025-09-12 | 2.21 | 2.29 | 2.21 | 2.25 | +0.90% | 5.54 | 8.99% |
| 2025-09-11 | 2.20 | 2.24 | 2.16 | 2.23 | +0.45% | 3.70 | 6.17% |
| 2025-09-10 | 2.19 | 2.25 | 2.17 | 2.22 | +0.91% | 3.90 | 6.44% |
| 2025-09-09 | 2.17 | 2.22 | 2.14 | 2.20 | +0.92% | 4.05 | 6.79% |
| 2025-09-08 | 2.21 | 2.28 | 2.16 | 2.18 | -2.68% | 5.54 | 9.19% |
| 2025-09-05 | 2.30 | 2.30 | 2.09 | 2.24 | -3.45% | 7.03 | 11.68% |
| 2025-09-04 | 2.25 | 2.35 | 2.17 | 2.32 | +4.98% | 9.08 | 14.55% |
| 2025-09-03 | 2.16 | 2.28 | 2.14 | 2.21 | +1.84% | 7.24 | 11.89% |
| 2025-09-02 | 2.12 | 2.28 | 2.11 | 2.17 | +2.84% | 7.95 | 13.23% |
| 2025-09-01 | 2.01 | 2.15 | 1.99 | 2.11 | +4.46% | 4.74 | 8.32% |
| 2025-08-29 | 2.05 | 2.08 | 2.02 | 2.02 | -1.46% | 1.88 | 3.36% |
| 2025-08-28 | 2.03 | 2.07 | 1.98 | 2.05 | +0.99% | 2.88 | 5.18% |
| 2025-08-27 | 2.09 | 2.10 | 2.02 | 2.03 | -2.87% | 2.83 | 5.03% |
| 2025-08-26 | 2.08 | 2.10 | 2.06 | 2.09 | 0.00% | 2.03 | 3.56% |
| 2025-08-25 | 2.07 | 2.10 | 2.04 | 2.09 | +1.46% | 2.80 | 4.92% |
| 2025-08-22 | 2.07 | 2.10 | 2.04 | 2.06 | -0.96% | 2.28 | 4.04% |
| 2025-08-21 | 2.08 | 2.12 | 2.06 | 2.08 | +0.48% | 3.20 | 5.62% |