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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.88 | 36.64 | 33.60 | 36.64 | +10.00% | 19.61 | 26.91% |
| 2025-11-19 | 29.00 | 33.31 | 28.61 | 33.31 | +10.01% | 28.47 | 43.51% |
| 2025-11-18 | 27.70 | 30.28 | 27.70 | 30.28 | +9.99% | 12.83 | 20.88% |
| 2025-11-17 | 28.79 | 29.20 | 27.34 | 27.53 | -2.45% | 12.82 | 22.12% |
| 2025-11-14 | 28.97 | 29.29 | 27.88 | 28.22 | -6.43% | 16.10 | 27.24% |
| 2025-11-13 | 28.01 | 30.79 | 27.58 | 30.16 | +4.14% | 23.64 | 38.55% |
| 2025-11-12 | 27.96 | 29.50 | 26.66 | 28.96 | +2.51% | 22.46 | 38.90% |
| 2025-11-11 | 30.99 | 32.04 | 28.16 | 28.25 | -3.02% | 32.27 | 51.31% |
| 2025-11-10 | 26.66 | 29.13 | 26.50 | 29.13 | +10.01% | 12.56 | 21.24% |
| 2025-11-07 | 26.68 | 27.98 | 26.38 | 26.48 | -5.66% | 16.35 | 29.23% |
| 2025-11-06 | 28.70 | 29.50 | 27.40 | 28.07 | +1.34% | 22.71 | 38.94% |
| 2025-11-05 | 25.38 | 28.28 | 25.38 | 27.70 | +3.32% | 18.47 | 33.23% |
| 2025-11-04 | 28.51 | 29.38 | 26.74 | 26.81 | -2.15% | 19.90 | 34.51% |
| 2025-11-03 | 27.00 | 28.20 | 25.58 | 27.40 | -2.21% | 18.93 | 33.75% |
| 2025-10-31 | 26.02 | 28.32 | 25.26 | 28.02 | +3.89% | 22.63 | 40.42% |
| 2025-10-30 | 27.77 | 28.60 | 26.51 | 26.97 | +1.01% | 24.46 | 43.04% |
| 2025-10-29 | 27.65 | 29.41 | 26.00 | 26.70 | -5.12% | 28.82 | 50.39% |
| 2025-10-28 | 26.94 | 28.14 | 26.88 | 28.14 | +10.01% | 23.93 | 41.49% |
| 2025-10-27 | 25.58 | 25.58 | 25.58 | 25.58 | +10.02% | 0.98 | 1.85% |
| 2025-10-24 | 21.57 | 23.25 | 21.05 | 23.25 | +9.98% | 9.89 | 21.24% |