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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.64 | 27.38 | 26.15 | 27.20 | +3.74% | 4.40 | 7.89% |
| 2026-02-13 | 26.00 | 26.53 | 25.84 | 26.22 | +0.50% | 2.84 | 5.22% |
| 2026-02-12 | 25.82 | 26.19 | 25.60 | 26.09 | +2.31% | 3.17 | 5.90% |
| 2026-02-11 | 25.82 | 25.85 | 25.50 | 25.50 | -1.28% | 1.75 | 3.29% |
| 2026-02-10 | 26.21 | 26.29 | 25.79 | 25.83 | -1.41% | 2.42 | 4.50% |
| 2026-02-09 | 25.98 | 26.23 | 25.82 | 26.20 | +2.42% | 2.72 | 5.04% |
| 2026-02-06 | 25.40 | 25.87 | 24.96 | 25.58 | -0.35% | 2.58 | 4.90% |
| 2026-02-05 | 25.57 | 25.83 | 25.30 | 25.67 | -2.17% | 2.90 | 5.49% |
| 2026-02-04 | 26.54 | 26.66 | 25.91 | 26.24 | -2.53% | 3.62 | 6.68% |
| 2026-02-03 | 26.63 | 26.99 | 26.18 | 26.92 | +3.46% | 4.76 | 8.63% |
| 2026-02-02 | 26.80 | 27.03 | 26.00 | 26.02 | -5.38% | 5.15 | 9.44% |
| 2026-01-30 | 28.18 | 28.78 | 26.88 | 27.50 | -4.61% | 7.22 | 12.63% |
| 2026-01-29 | 27.94 | 30.00 | 27.71 | 28.83 | +3.11% | 10.13 | 16.81% |
| 2026-01-28 | 28.45 | 29.08 | 27.94 | 27.96 | -1.65% | 5.54 | 9.44% |
| 2026-01-27 | 27.71 | 28.93 | 27.10 | 28.43 | +0.25% | 6.19 | 10.66% |
| 2026-01-26 | 29.61 | 29.93 | 28.18 | 28.36 | -3.86% | 7.00 | 11.69% |
| 2026-01-23 | 29.32 | 29.81 | 28.69 | 29.50 | -2.48% | 11.22 | 18.66% |
| 2026-01-22 | 32.25 | 32.46 | 29.79 | 30.25 | -3.72% | 12.02 | 18.94% |
| 2026-01-21 | 31.00 | 32.50 | 30.76 | 31.42 | -0.95% | 14.05 | 21.34% |
| 2026-01-20 | 30.81 | 32.61 | 30.48 | 31.72 | +1.99% | 15.23 | 23.14% |