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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.58 | 18.89 | 18.31 | 18.79 | +0.05% | 3.86 | 10.08% |
| 2025-08-19 | 18.99 | 19.27 | 18.65 | 18.78 | -1.16% | 4.66 | 11.97% |
| 2025-08-18 | 18.68 | 19.14 | 18.49 | 19.00 | +1.77% | 6.46 | 16.56% |
| 2025-08-15 | 18.13 | 18.72 | 18.13 | 18.67 | +2.02% | 5.15 | 13.54% |
| 2025-08-14 | 18.56 | 19.37 | 18.25 | 18.30 | -1.35% | 6.72 | 17.39% |
| 2025-08-13 | 18.77 | 18.88 | 18.38 | 18.55 | -2.16% | 6.40 | 16.73% |
| 2025-08-12 | 19.25 | 19.66 | 18.49 | 18.96 | +2.38% | 10.68 | 27.38% |
| 2025-08-11 | 18.51 | 18.58 | 18.24 | 18.52 | +1.42% | 5.63 | 14.80% |
| 2025-08-08 | 18.58 | 18.78 | 18.08 | 18.26 | -3.23% | 9.88 | 26.11% |
| 2025-08-07 | 17.16 | 18.87 | 17.16 | 18.87 | +10.03% | 13.04 | 34.23% |
| 2025-08-06 | 16.91 | 17.18 | 16.80 | 17.15 | +1.42% | 1.86 | 5.31% |
| 2025-08-05 | 16.90 | 17.05 | 16.85 | 16.91 | -0.12% | 1.51 | 4.32% |
| 2025-08-04 | 16.60 | 16.95 | 16.57 | 16.93 | +0.47% | 1.42 | 4.09% |
| 2025-08-01 | 17.20 | 17.49 | 16.84 | 16.85 | -2.43% | 2.35 | 6.71% |
| 2025-07-31 | 17.57 | 17.87 | 17.21 | 17.27 | -3.36% | 3.49 | 9.68% |
| 2025-07-30 | 17.50 | 18.19 | 17.14 | 17.87 | +2.94% | 5.36 | 14.63% |
| 2025-07-29 | 17.17 | 17.66 | 17.10 | 17.36 | +0.87% | 3.07 | 8.54% |
| 2025-07-28 | 17.34 | 17.36 | 17.14 | 17.21 | -0.75% | 1.72 | 4.83% |
| 2025-07-25 | 17.50 | 17.55 | 17.11 | 17.34 | -0.86% | 3.13 | 8.79% |
| 2025-07-24 | 16.64 | 17.55 | 16.61 | 17.49 | +5.36% | 4.96 | 14.01% |