保利联合 sz.002037
7.87
+1.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.76 | 7.93 | 7.65 | 7.87 | +1.42% | 0.46 | 1.21% |
| 2026-05-21 | 8.07 | 8.17 | 7.75 | 7.76 | -4.08% | 0.70 | 1.81% |
| 2026-05-20 | 8.34 | 8.34 | 8.06 | 8.09 | -3.00% | 0.58 | 1.47% |
| 2026-05-19 | 8.14 | 8.50 | 8.07 | 8.34 | +3.09% | 0.82 | 2.06% |
| 2026-05-18 | 8.21 | 8.28 | 7.92 | 8.09 | -1.34% | 0.79 | 2.03% |
| 2026-05-15 | 8.35 | 8.64 | 8.15 | 8.20 | -1.32% | 0.75 | 1.86% |
| 2026-05-14 | 8.71 | 8.72 | 8.31 | 8.31 | -4.59% | 0.77 | 1.89% |
| 2026-05-13 | 8.63 | 8.74 | 8.58 | 8.71 | +0.69% | 0.62 | 1.48% |
| 2026-05-12 | 8.64 | 8.75 | 8.55 | 8.65 | 0.00% | 0.77 | 1.83% |
| 2026-05-11 | 8.70 | 8.76 | 8.59 | 8.65 | -0.35% | 0.69 | 1.64% |
| 2026-05-08 | 8.50 | 8.71 | 8.42 | 8.68 | +2.24% | 0.93 | 2.24% |
| 2026-05-07 | 8.49 | 8.58 | 8.45 | 8.49 | -0.59% | 0.58 | 1.41% |
| 2026-05-06 | 8.51 | 8.59 | 8.44 | 8.54 | -0.12% | 0.85 | 2.07% |
| 2026-04-30 | 8.84 | 8.85 | 8.46 | 8.55 | -1.27% | 1.54 | 3.71% |
| 2026-04-29 | 8.33 | 8.91 | 8.08 | 8.66 | +6.91% | 2.35 | 5.63% |
| 2026-04-28 | 8.20 | 8.22 | 8.07 | 8.10 | -1.22% | 0.55 | 1.41% |
| 2026-04-27 | 8.23 | 8.24 | 7.99 | 8.20 | -0.36% | 0.52 | 1.34% |
| 2026-04-24 | 8.24 | 8.28 | 8.14 | 8.23 | -0.36% | 0.39 | 0.98% |
| 2026-04-23 | 8.42 | 8.42 | 8.21 | 8.26 | -1.55% | 0.42 | 1.04% |
| 2026-04-22 | 8.35 | 8.44 | 8.28 | 8.39 | +0.24% | 0.39 | 0.95% |