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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.97 | 4.19 | 3.94 | 4.09 | +3.02% | 4.38 | 10.42% |
| 2025-08-18 | 3.89 | 4.00 | 3.86 | 3.97 | +2.06% | 2.01 | 4.90% |
| 2025-08-15 | 3.89 | 3.92 | 3.87 | 3.89 | -0.26% | 1.38 | 3.42% |
| 2025-08-14 | 4.01 | 4.02 | 3.86 | 3.90 | -2.50% | 2.14 | 5.27% |
| 2025-08-13 | 4.04 | 4.09 | 3.99 | 4.00 | -0.99% | 1.93 | 4.65% |
| 2025-08-12 | 4.07 | 4.07 | 4.01 | 4.04 | -0.74% | 1.30 | 3.12% |
| 2025-08-11 | 4.08 | 4.10 | 4.05 | 4.07 | 0.00% | 1.35 | 3.21% |
| 2025-08-08 | 4.07 | 4.14 | 4.04 | 4.07 | -0.25% | 1.62 | 3.84% |
| 2025-08-07 | 4.10 | 4.13 | 4.03 | 4.08 | -0.49% | 1.73 | 4.11% |
| 2025-08-06 | 4.08 | 4.11 | 4.04 | 4.10 | +0.24% | 1.44 | 3.42% |
| 2025-08-05 | 4.09 | 4.17 | 4.08 | 4.09 | +0.25% | 1.77 | 4.18% |
| 2025-08-04 | 4.00 | 4.09 | 3.97 | 4.08 | +0.99% | 2.10 | 5.04% |
| 2025-08-01 | 3.99 | 4.07 | 3.95 | 4.04 | +2.54% | 2.97 | 7.17% |
| 2025-07-31 | 4.18 | 4.18 | 3.94 | 3.94 | -8.80% | 5.81 | 13.96% |
| 2025-07-30 | 4.22 | 4.42 | 4.19 | 4.32 | -2.92% | 6.79 | 15.40% |
| 2025-07-29 | 4.45 | 4.45 | 4.45 | 4.45 | -9.92% | 0.86 | 1.87% |
| 2025-07-28 | 4.97 | 4.99 | 4.93 | 4.94 | -0.20% | 1.09 | 2.13% |
| 2025-07-25 | 4.90 | 4.97 | 4.86 | 4.95 | +1.02% | 1.60 | 3.14% |
| 2025-07-24 | 4.88 | 4.91 | 4.86 | 4.90 | +0.62% | 0.98 | 1.95% |
| 2025-07-23 | 4.93 | 4.94 | 4.87 | 4.87 | -1.62% | 1.25 | 2.48% |