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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.70 | 16.81 | 16.54 | 16.60 | -1.19% | 2.09 | 6.08% |
| 2025-07-22 | 17.07 | 17.11 | 16.79 | 16.80 | -1.52% | 2.50 | 7.19% |
| 2025-07-21 | 17.06 | 17.21 | 16.96 | 17.06 | -0.76% | 1.93 | 5.49% |
| 2025-07-18 | 17.34 | 17.47 | 17.06 | 17.19 | -0.58% | 2.34 | 6.59% |
| 2025-07-17 | 17.00 | 17.31 | 16.83 | 17.29 | +0.88% | 2.84 | 8.03% |
| 2025-07-16 | 17.09 | 17.38 | 16.99 | 17.14 | +1.30% | 2.99 | 8.42% |
| 2025-07-15 | 17.11 | 17.18 | 16.76 | 16.92 | -1.57% | 2.88 | 8.25% |
| 2025-07-14 | 17.41 | 17.45 | 17.10 | 17.19 | -1.38% | 2.73 | 7.70% |
| 2025-07-11 | 17.30 | 17.69 | 17.00 | 17.43 | -0.80% | 4.33 | 12.12% |
| 2025-07-10 | 17.76 | 17.91 | 17.22 | 17.57 | -1.95% | 4.57 | 12.68% |
| 2025-07-09 | 18.41 | 18.63 | 17.65 | 17.92 | -4.02% | 7.77 | 20.93% |
| 2025-07-08 | 18.91 | 19.26 | 18.60 | 18.67 | +0.27% | 8.51 | 21.82% |
| 2025-07-07 | 18.98 | 19.19 | 18.35 | 18.62 | -2.77% | 6.47 | 16.81% |
| 2025-07-04 | 20.10 | 20.20 | 18.81 | 19.15 | -4.35% | 12.12 | 30.42% |
| 2025-07-03 | 18.20 | 20.02 | 18.20 | 20.02 | +10.00% | 8.78 | 21.41% |
| 2025-07-02 | 19.27 | 19.99 | 18.09 | 18.20 | -9.00% | 10.88 | 27.98% |
| 2025-07-01 | 19.20 | 21.24 | 18.90 | 20.00 | +3.57% | 16.65 | 39.50% |
| 2025-06-30 | 18.91 | 19.37 | 18.60 | 19.31 | +3.21% | 9.41 | 23.95% |
| 2025-06-27 | 18.84 | 19.17 | 18.00 | 18.71 | +0.11% | 10.02 | 26.10% |
| 2025-06-26 | 18.92 | 19.18 | 18.11 | 18.69 | -3.66% | 10.99 | 28.56% |