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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.90 | 5.93 | 5.80 | 5.82 | -0.85% | 1.62 | 2.52% |
| 2026-02-12 | 5.92 | 5.95 | 5.85 | 5.87 | -1.18% | 1.87 | 2.91% |
| 2026-02-11 | 6.03 | 6.05 | 5.91 | 5.94 | -1.49% | 2.24 | 3.44% |
| 2026-02-10 | 6.21 | 6.25 | 5.96 | 6.03 | -3.67% | 3.44 | 5.18% |
| 2026-02-09 | 6.09 | 6.29 | 6.08 | 6.26 | +4.33% | 3.79 | 5.58% |
| 2026-02-06 | 6.02 | 6.05 | 5.91 | 6.00 | -1.32% | 2.42 | 3.68% |
| 2026-02-05 | 5.99 | 6.18 | 5.95 | 6.08 | +0.66% | 3.36 | 5.05% |
| 2026-02-04 | 6.05 | 6.13 | 5.95 | 6.04 | -1.15% | 2.42 | 3.67% |
| 2026-02-03 | 5.90 | 6.11 | 5.82 | 6.11 | +3.91% | 3.24 | 4.91% |
| 2026-02-02 | 5.76 | 6.04 | 5.74 | 5.88 | +0.86% | 2.89 | 4.45% |
| 2026-01-30 | 6.00 | 6.04 | 5.76 | 5.83 | -5.36% | 4.31 | 6.71% |
| 2026-01-29 | 6.25 | 6.35 | 6.07 | 6.16 | -2.07% | 3.37 | 4.94% |
| 2026-01-28 | 6.44 | 6.46 | 6.26 | 6.29 | -2.33% | 3.28 | 4.75% |
| 2026-01-27 | 6.36 | 6.48 | 6.24 | 6.44 | +0.47% | 4.04 | 5.80% |
| 2026-01-26 | 6.83 | 6.84 | 6.30 | 6.41 | -6.42% | 7.57 | 10.66% |
| 2026-01-23 | 6.58 | 6.95 | 6.49 | 6.85 | +3.95% | 8.09 | 10.93% |
| 2026-01-22 | 6.39 | 6.61 | 6.37 | 6.59 | +4.60% | 7.03 | 9.82% |
| 2026-01-21 | 6.24 | 6.37 | 6.20 | 6.30 | 0.00% | 3.31 | 4.80% |
| 2026-01-20 | 6.69 | 6.81 | 6.22 | 6.30 | -5.83% | 6.51 | 9.26% |
| 2026-01-19 | 6.66 | 6.76 | 6.58 | 6.69 | -0.74% | 5.00 | 6.83% |