大为股份 sz.002213
38.92
-0.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.98 | 39.30 | 38.02 | 38.92 | -0.15% | 7.26 | 9.06% |
| 2026-05-22 | 38.68 | 39.28 | 37.63 | 38.98 | +1.70% | 7.51 | 9.43% |
| 2026-05-21 | 41.94 | 41.95 | 38.01 | 38.33 | -8.59% | 12.92 | 15.74% |
| 2026-05-20 | 40.27 | 42.84 | 40.05 | 41.93 | +3.40% | 12.35 | 14.34% |
| 2026-05-19 | 40.09 | 40.95 | 38.45 | 40.55 | +0.62% | 8.25 | 10.02% |
| 2026-05-18 | 40.71 | 42.14 | 39.83 | 40.30 | -0.84% | 8.31 | 9.81% |
| 2026-05-15 | 41.27 | 42.15 | 40.07 | 40.64 | -2.03% | 8.39 | 9.90% |
| 2026-05-14 | 43.61 | 43.99 | 41.45 | 41.48 | -4.80% | 11.54 | 13.05% |
| 2026-05-13 | 43.10 | 43.74 | 42.50 | 43.57 | +0.14% | 11.73 | 13.15% |
| 2026-05-12 | 43.81 | 45.30 | 43.11 | 43.51 | -3.55% | 11.04 | 12.15% |
| 2026-05-11 | 43.42 | 46.30 | 43.30 | 45.11 | +4.54% | 17.45 | 18.66% |
| 2026-05-08 | 38.58 | 43.43 | 38.50 | 43.15 | +7.98% | 19.49 | 22.45% |
| 2026-05-07 | 38.84 | 40.50 | 37.90 | 39.96 | +2.20% | 17.21 | 21.32% |
| 2026-05-06 | 38.93 | 40.88 | 38.00 | 39.10 | +4.83% | 17.98 | 22.16% |
| 2026-04-30 | 37.00 | 38.41 | 36.44 | 37.30 | +0.78% | 15.69 | 20.27% |
| 2026-04-29 | 35.38 | 37.26 | 34.88 | 37.01 | +3.67% | 13.97 | 18.69% |
| 2026-04-28 | 36.54 | 37.36 | 35.50 | 35.70 | -2.25% | 13.29 | 17.64% |
| 2026-04-27 | 36.21 | 37.00 | 35.72 | 36.52 | +2.47% | 14.65 | 19.49% |
| 2026-04-24 | 34.16 | 36.58 | 33.63 | 35.64 | +4.42% | 17.16 | 23.70% |
| 2026-04-23 | 36.12 | 36.49 | 33.69 | 34.13 | -4.69% | 9.67 | 13.55% |