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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.07 | 21.98 | 20.38 | 21.14 | +0.33% | 8.34 | 19.18% |
| 2025-10-22 | 21.78 | 21.78 | 20.92 | 21.07 | -3.53% | 8.47 | 19.41% |
| 2025-10-21 | 19.93 | 21.84 | 19.81 | 21.84 | +10.03% | 5.38 | 12.31% |
| 2025-10-20 | 20.70 | 20.90 | 19.68 | 19.85 | -2.12% | 6.59 | 15.81% |
| 2025-10-17 | 20.49 | 22.05 | 20.21 | 20.28 | -2.87% | 7.26 | 16.90% |
| 2025-10-16 | 20.28 | 21.36 | 20.18 | 20.88 | +2.10% | 8.38 | 19.42% |
| 2025-10-15 | 20.41 | 20.78 | 19.96 | 20.45 | +0.84% | 6.33 | 15.07% |
| 2025-10-14 | 20.98 | 22.16 | 20.00 | 20.28 | -0.64% | 10.23 | 23.51% |
| 2025-10-13 | 20.45 | 21.09 | 20.20 | 20.41 | -5.11% | 9.27 | 21.80% |
| 2025-10-10 | 21.65 | 23.25 | 21.49 | 21.51 | -0.78% | 16.18 | 35.25% |
| 2025-10-09 | 20.68 | 21.68 | 19.53 | 21.68 | +9.99% | 11.64 | 26.94% |
| 2025-09-30 | 18.88 | 20.19 | 18.85 | 19.71 | +5.46% | 10.03 | 24.90% |
| 2025-09-29 | 18.52 | 18.83 | 18.31 | 18.69 | +3.66% | 4.70 | 12.22% |
| 2025-09-26 | 18.48 | 18.73 | 18.01 | 18.03 | -4.20% | 3.73 | 9.86% |
| 2025-09-25 | 18.70 | 19.30 | 18.29 | 18.82 | -1.72% | 5.85 | 15.19% |
| 2025-09-24 | 18.72 | 19.42 | 18.60 | 19.15 | +2.02% | 8.27 | 20.98% |
| 2025-09-23 | 18.42 | 18.80 | 17.91 | 18.77 | +1.90% | 6.80 | 17.87% |
| 2025-09-22 | 18.00 | 18.51 | 17.80 | 18.42 | -0.65% | 7.57 | 20.06% |
| 2025-09-19 | 17.11 | 18.82 | 17.11 | 18.54 | +8.36% | 11.58 | 30.40% |
| 2025-09-18 | 17.35 | 17.60 | 16.97 | 17.11 | -1.78% | 2.34 | 6.57% |