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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.25 | 4.42 | 4.20 | 4.38 | +4.04% | 3.71 | 7.88% |
| 2026-04-20 | 4.01 | 4.21 | 4.00 | 4.21 | +4.99% | 3.27 | 7.22% |
| 2026-04-17 | 4.08 | 4.12 | 4.01 | 4.01 | -2.20% | 1.69 | 3.81% |
| 2026-04-16 | 4.16 | 4.22 | 4.06 | 4.10 | -1.20% | 2.06 | 4.56% |
| 2026-04-15 | 4.26 | 4.29 | 4.14 | 4.15 | -2.35% | 2.42 | 5.25% |
| 2026-04-14 | 4.20 | 4.35 | 4.11 | 4.25 | +2.41% | 4.33 | 9.33% |
| 2026-04-13 | 4.06 | 4.15 | 4.06 | 4.15 | +5.06% | 3.70 | 8.18% |
| 2026-04-10 | 3.93 | 4.10 | 3.92 | 3.95 | +0.51% | 3.32 | 7.58% |
| 2026-04-09 | 3.75 | 3.98 | 3.68 | 3.93 | +3.42% | 3.60 | 8.65% |
| 2026-04-08 | 3.71 | 3.80 | 3.67 | 3.80 | +4.97% | 2.96 | 7.18% |
| 2026-04-07 | 3.67 | 3.70 | 3.58 | 3.62 | -2.69% | 1.74 | 4.38% |
| 2026-04-03 | 3.77 | 3.82 | 3.65 | 3.72 | -1.59% | 1.97 | 4.84% |
| 2026-04-02 | 4.00 | 4.02 | 3.78 | 3.78 | -5.03% | 3.18 | 7.55% |
| 2026-04-01 | 4.03 | 4.09 | 3.95 | 3.98 | -0.25% | 2.68 | 6.12% |
| 2026-03-31 | 3.98 | 4.14 | 3.96 | 3.99 | +1.27% | 3.94 | 8.85% |
| 2026-03-30 | 3.86 | 3.98 | 3.81 | 3.94 | -0.76% | 2.46 | 5.77% |
| 2026-03-27 | 3.94 | 4.03 | 3.90 | 3.97 | -3.41% | 4.59 | 10.66% |
| 2026-03-26 | 4.06 | 4.18 | 4.00 | 4.11 | +3.27% | 5.75 | 12.70% |
| 2026-03-25 | 3.91 | 4.05 | 3.89 | 3.98 | +0.51% | 3.77 | 8.69% |
| 2026-03-24 | 3.87 | 3.96 | 3.65 | 3.96 | +5.04% | 4.51 | 10.75% |