ST达华 sz.002512
4.80
-2.44%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.88 | 4.92 | 4.67 | 4.80 | -2.44% | 2.61 | 5.00% |
| 2026-05-21 | 5.15 | 5.19 | 4.92 | 4.92 | -5.02% | 3.05 | 5.56% |
| 2026-05-20 | 5.27 | 5.33 | 5.17 | 5.18 | -1.71% | 2.73 | 4.75% |
| 2026-05-19 | 4.98 | 5.27 | 4.92 | 5.27 | +4.98% | 3.44 | 6.11% |
| 2026-05-18 | 4.88 | 5.05 | 4.69 | 5.02 | +4.15% | 2.59 | 4.80% |
| 2026-05-15 | 4.98 | 5.10 | 4.82 | 4.82 | -4.93% | 3.15 | 5.84% |
| 2026-05-14 | 5.10 | 5.18 | 4.85 | 5.07 | +0.20% | 4.03 | 7.36% |
| 2026-05-13 | 4.82 | 5.06 | 4.76 | 5.06 | +4.98% | 4.00 | 7.41% |
| 2026-05-12 | 4.90 | 4.97 | 4.73 | 4.82 | +1.90% | 5.67 | 10.59% |
| 2026-05-11 | 4.59 | 4.73 | 4.56 | 4.73 | +5.11% | 1.89 | 3.70% |
| 2026-05-08 | 4.33 | 4.52 | 4.31 | 4.50 | +4.17% | 2.55 | 5.25% |
| 2026-05-07 | 4.42 | 4.49 | 4.26 | 4.32 | -2.04% | 2.74 | 5.76% |
| 2026-05-06 | 4.36 | 4.52 | 4.30 | 4.41 | +2.32% | 3.30 | 6.82% |
| 2026-04-30 | 4.20 | 4.31 | 4.10 | 4.31 | +4.87% | 3.34 | 7.23% |
| 2026-04-29 | 4.11 | 4.11 | 4.07 | 4.11 | +5.12% | 1.08 | 2.39% |
| 2026-04-28 | 4.02 | 4.05 | 3.91 | 3.91 | -5.10% | 2.26 | 5.21% |
| 2026-04-27 | 4.19 | 4.26 | 4.12 | 4.12 | +1.23% | 2.46 | 5.37% |
| 2026-04-24 | 4.04 | 4.14 | 4.03 | 4.07 | -0.49% | 1.35 | 3.03% |
| 2026-04-23 | 4.18 | 4.21 | 4.06 | 4.09 | -1.92% | 1.84 | 4.08% |
| 2026-04-22 | 4.31 | 4.32 | 4.16 | 4.17 | -4.79% | 3.48 | 7.55% |