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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.82 | 5.00 | 4.82 | 4.99 | +3.31% | 2.92 | 5.70% |
| 2025-06-23 | 4.55 | 4.86 | 4.51 | 4.83 | +5.00% | 2.47 | 5.03% |
| 2025-06-20 | 4.72 | 4.78 | 4.59 | 4.60 | -3.36% | 1.76 | 3.65% |
| 2025-06-19 | 4.91 | 5.02 | 4.76 | 4.76 | -3.45% | 2.21 | 4.37% |
| 2025-06-18 | 4.89 | 4.98 | 4.85 | 4.93 | -0.20% | 1.57 | 3.10% |
| 2025-06-17 | 4.87 | 5.08 | 4.83 | 4.94 | +1.86% | 2.33 | 4.54% |
| 2025-06-16 | 4.76 | 4.85 | 4.73 | 4.85 | +0.62% | 1.44 | 2.88% |
| 2025-06-13 | 5.05 | 5.07 | 4.81 | 4.82 | -5.86% | 3.26 | 6.42% |
| 2025-06-12 | 4.94 | 5.23 | 4.88 | 5.12 | +4.28% | 4.52 | 8.58% |
| 2025-06-11 | 4.95 | 4.98 | 4.87 | 4.91 | 0.00% | 1.62 | 3.20% |
| 2025-06-10 | 4.91 | 5.02 | 4.82 | 4.91 | -0.41% | 2.85 | 5.59% |
| 2025-06-09 | 4.95 | 4.99 | 4.89 | 4.93 | +0.41% | 1.68 | 3.30% |
| 2025-06-06 | 4.84 | 4.96 | 4.82 | 4.91 | +0.82% | 2.44 | 4.82% |
| 2025-06-05 | 4.79 | 4.88 | 4.75 | 4.87 | +1.04% | 1.88 | 3.76% |
| 2025-06-04 | 4.72 | 4.91 | 4.71 | 4.82 | +1.47% | 1.68 | 3.37% |
| 2025-06-03 | 4.71 | 4.84 | 4.71 | 4.75 | -0.84% | 1.45 | 2.95% |
| 2025-05-30 | 4.89 | 4.90 | 4.76 | 4.79 | -2.84% | 1.97 | 3.96% |
| 2025-05-29 | 4.75 | 4.94 | 4.72 | 4.93 | +4.01% | 2.71 | 5.38% |
| 2025-05-28 | 4.80 | 4.82 | 4.72 | 4.74 | -1.66% | 1.44 | 2.93% |
| 2025-05-27 | 4.79 | 4.84 | 4.72 | 4.82 | +1.05% | 1.99 | 4.02% |