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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.92 | 5.06 | 4.91 | 4.95 | +0.41% | 1.70 | 3.32% |
| 2025-07-21 | 4.86 | 4.95 | 4.85 | 4.93 | +0.82% | 1.53 | 3.02% |
| 2025-07-18 | 4.90 | 4.94 | 4.83 | 4.89 | -0.20% | 1.32 | 2.63% |
| 2025-07-17 | 4.82 | 4.90 | 4.81 | 4.90 | +1.24% | 1.43 | 2.84% |
| 2025-07-16 | 4.79 | 4.89 | 4.77 | 4.84 | +1.26% | 1.53 | 3.06% |
| 2025-07-15 | 4.94 | 4.95 | 4.70 | 4.78 | -4.59% | 3.13 | 6.34% |
| 2025-07-14 | 5.08 | 5.10 | 4.97 | 5.01 | -1.57% | 1.77 | 3.42% |
| 2025-07-11 | 5.09 | 5.11 | 5.02 | 5.09 | 0.00% | 1.86 | 3.56% |
| 2025-07-10 | 5.13 | 5.15 | 5.05 | 5.09 | -1.55% | 2.64 | 5.02% |
| 2025-07-09 | 4.96 | 5.25 | 4.94 | 5.17 | +4.23% | 5.99 | 11.31% |
| 2025-07-08 | 4.91 | 4.97 | 4.88 | 4.96 | +1.22% | 1.07 | 2.11% |
| 2025-07-07 | 4.92 | 4.93 | 4.86 | 4.90 | -0.61% | 1.10 | 2.18% |
| 2025-07-04 | 5.02 | 5.03 | 4.91 | 4.93 | -1.79% | 1.68 | 3.28% |
| 2025-07-03 | 4.92 | 5.20 | 4.92 | 5.02 | +1.41% | 2.70 | 5.18% |
| 2025-07-02 | 5.04 | 5.04 | 4.91 | 4.95 | -1.39% | 1.42 | 2.77% |
| 2025-07-01 | 5.06 | 5.06 | 4.97 | 5.02 | -0.59% | 1.61 | 3.11% |
| 2025-06-30 | 5.03 | 5.05 | 5.00 | 5.05 | +0.80% | 1.60 | 3.07% |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.01 | +0.40% | 1.90 | 3.66% |
| 2025-06-26 | 4.96 | 5.05 | 4.95 | 4.99 | 0.00% | 2.22 | 4.29% |
| 2025-06-25 | 4.99 | 5.00 | 4.91 | 4.99 | 0.00% | 2.10 | 4.11% |