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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.87 | 3.90 | 3.77 | 3.77 | -5.04% | 2.44 | 5.88% |
| 2026-03-20 | 4.08 | 4.14 | 3.93 | 3.97 | -4.11% | 4.14 | 9.46% |
| 2026-03-19 | 4.22 | 4.25 | 4.14 | 4.14 | -5.05% | 3.48 | 7.65% |
| 2026-03-18 | 4.38 | 4.45 | 4.36 | 4.36 | -5.01% | 4.44 | 9.27% |
| 2026-03-17 | 4.79 | 4.84 | 4.55 | 4.59 | -4.18% | 5.62 | 11.06% |
| 2026-03-16 | 4.50 | 4.79 | 4.46 | 4.79 | +5.04% | 5.70 | 11.17% |
| 2026-03-13 | 4.77 | 4.77 | 4.41 | 4.56 | +0.44% | 8.06 | 16.03% |
| 2026-03-12 | 4.37 | 4.54 | 4.33 | 4.54 | +5.09% | 5.44 | 11.20% |
| 2026-03-11 | 4.43 | 4.61 | 4.25 | 4.32 | -2.48% | 10.08 | 20.97% |
| 2026-03-10 | 4.43 | 4.43 | 4.43 | 4.43 | -4.94% | 0.72 | 1.49% |
| 2026-03-09 | 4.66 | 4.66 | 4.66 | 4.66 | -5.09% | 0.05 | 0.10% |
| 2026-03-06 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 0.02 | 0.04% |
| 2026-03-05 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 0.03 | 0.04% |
| 2026-03-04 | 5.44 | 5.44 | 5.44 | 5.44 | -5.06% | 0.01 | 0.02% |
| 2026-03-03 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 0.05 | 0.08% |
| 2026-03-02 | 6.03 | 6.03 | 6.03 | 6.03 | nan% | nan | nan% |
| 2026-02-27 | 5.99 | 6.12 | 5.96 | 6.03 | +0.67% | 1.98 | 3.00% |
| 2026-02-26 | 6.02 | 6.03 | 5.93 | 5.99 | -0.99% | 2.11 | 3.22% |
| 2026-02-25 | 5.93 | 6.10 | 5.88 | 6.05 | +2.02% | 2.78 | 4.21% |
| 2026-02-24 | 5.90 | 5.99 | 5.86 | 5.93 | +1.89% | 2.39 | 3.67% |