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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.53 | 17.76 | 17.39 | 17.42 | -1.02% | 1.82 | 5.03% |
| 2025-09-16 | 17.59 | 17.84 | 17.50 | 17.60 | -0.96% | 2.07 | 5.69% |
| 2025-09-15 | 18.22 | 18.35 | 17.62 | 17.77 | -0.56% | 3.51 | 9.53% |
| 2025-09-12 | 17.30 | 18.19 | 17.30 | 17.87 | +3.29% | 4.76 | 12.94% |
| 2025-09-11 | 17.05 | 17.39 | 16.80 | 17.30 | +1.41% | 1.71 | 4.81% |
| 2025-09-10 | 17.30 | 17.35 | 17.05 | 17.06 | -1.67% | 1.45 | 4.09% |
| 2025-09-09 | 17.02 | 17.47 | 16.91 | 17.35 | +1.23% | 2.00 | 5.64% |
| 2025-09-08 | 16.89 | 17.18 | 16.84 | 17.14 | +0.94% | 1.31 | 3.73% |
| 2025-09-05 | 16.60 | 17.18 | 16.47 | 16.98 | +3.16% | 1.64 | 4.71% |
| 2025-09-04 | 17.10 | 17.29 | 16.34 | 16.46 | -4.30% | 1.94 | 5.59% |
| 2025-09-03 | 17.83 | 17.84 | 17.20 | 17.20 | -3.96% | 2.15 | 5.98% |
| 2025-09-02 | 17.71 | 18.35 | 17.16 | 17.91 | -0.44% | 3.82 | 10.49% |
| 2025-09-01 | 17.67 | 18.16 | 17.55 | 17.99 | +3.81% | 3.13 | 8.50% |
| 2025-08-29 | 17.77 | 17.77 | 17.25 | 17.33 | -4.20% | 3.54 | 9.82% |
| 2025-08-28 | 18.20 | 18.49 | 17.24 | 18.09 | -1.42% | 4.57 | 12.32% |
| 2025-08-27 | 18.83 | 19.05 | 18.35 | 18.35 | -2.13% | 5.01 | 13.00% |
| 2025-08-26 | 19.15 | 19.42 | 18.70 | 18.75 | -1.99% | 4.86 | 12.46% |
| 2025-08-25 | 19.48 | 19.75 | 18.91 | 19.13 | -1.44% | 7.22 | 18.25% |
| 2025-08-22 | 18.91 | 20.78 | 18.76 | 19.41 | +2.70% | 11.34 | 27.97% |
| 2025-08-21 | 18.79 | 19.19 | 18.60 | 18.90 | +0.59% | 5.06 | 12.99% |