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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.32 | 31.16 | 29.39 | 31.10 | +2.57% | 13.48 | 21.55% |
| 2026-01-16 | 29.43 | 32.03 | 29.00 | 30.32 | +3.52% | 18.48 | 29.58% |
| 2026-01-15 | 27.71 | 29.80 | 27.50 | 29.29 | +3.17% | 12.02 | 20.18% |
| 2026-01-14 | 29.12 | 29.64 | 27.89 | 28.39 | -1.97% | 12.67 | 21.23% |
| 2026-01-13 | 28.70 | 30.50 | 27.87 | 28.96 | +1.05% | 17.29 | 28.67% |
| 2026-01-12 | 28.20 | 28.80 | 28.15 | 28.66 | +3.50% | 10.75 | 18.21% |
| 2026-01-09 | 27.95 | 28.28 | 27.40 | 27.69 | -2.84% | 9.46 | 16.48% |
| 2026-01-08 | 27.94 | 29.32 | 27.94 | 28.50 | +0.35% | 11.19 | 18.88% |
| 2026-01-07 | 30.13 | 30.77 | 28.11 | 28.40 | +0.35% | 17.85 | 29.62% |
| 2026-01-06 | 27.98 | 28.86 | 27.30 | 28.30 | +2.91% | 12.40 | 21.30% |
| 2026-01-05 | 26.43 | 27.90 | 26.38 | 27.50 | +5.85% | 8.55 | 15.17% |
| 2025-12-31 | 26.79 | 26.98 | 25.83 | 25.98 | -2.73% | 4.97 | 9.21% |
| 2025-12-30 | 26.52 | 27.49 | 26.46 | 26.71 | -0.71% | 5.31 | 9.52% |
| 2025-12-29 | 27.45 | 27.76 | 26.73 | 26.90 | -2.36% | 6.84 | 12.21% |
| 2025-12-26 | 27.09 | 28.22 | 26.88 | 27.55 | +1.70% | 10.64 | 18.58% |
| 2025-12-25 | 26.70 | 27.98 | 26.58 | 27.09 | +1.31% | 10.01 | 17.80% |
| 2025-12-24 | 26.05 | 27.07 | 25.98 | 26.74 | +3.04% | 9.13 | 16.58% |
| 2025-12-23 | 25.51 | 26.15 | 25.28 | 25.95 | +1.25% | 5.75 | 10.82% |
| 2025-12-22 | 25.53 | 26.50 | 25.47 | 25.63 | +1.22% | 7.25 | 13.50% |
| 2025-12-19 | 26.73 | 26.95 | 25.21 | 25.32 | -4.60% | 8.94 | 16.91% |