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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.04 | 7.16 | 6.67 | 6.74 | -4.13% | 7.65 | 10.23% |
| 2026-01-15 | 7.32 | 7.45 | 6.91 | 7.03 | -5.26% | 12.56 | 16.22% |
| 2026-01-14 | 7.38 | 7.88 | 7.28 | 7.42 | -0.67% | 20.44 | 24.52% |
| 2026-01-13 | 8.38 | 8.38 | 7.42 | 7.47 | -1.97% | 33.04 | 38.43% |
| 2026-01-12 | 7.62 | 7.62 | 7.46 | 7.62 | +9.96% | 7.05 | 8.46% |
| 2026-01-09 | 6.35 | 6.93 | 6.35 | 6.93 | +10.00% | 9.58 | 13.05% |
| 2026-01-08 | 6.12 | 6.33 | 6.06 | 6.30 | +2.44% | 7.23 | 10.60% |
| 2026-01-07 | 6.25 | 6.28 | 6.10 | 6.15 | -2.54% | 6.86 | 10.15% |
| 2026-01-06 | 6.20 | 6.35 | 6.12 | 6.31 | +0.48% | 7.61 | 11.11% |
| 2026-01-05 | 6.26 | 6.53 | 6.19 | 6.28 | +0.80% | 9.07 | 13.06% |
| 2025-12-31 | 6.35 | 6.49 | 6.20 | 6.23 | -1.89% | 7.49 | 10.88% |
| 2025-12-30 | 6.36 | 6.80 | 6.31 | 6.35 | -0.78% | 12.17 | 17.10% |
| 2025-12-29 | 6.57 | 6.64 | 6.40 | 6.40 | -2.44% | 14.26 | 20.04% |
| 2025-12-26 | 6.19 | 6.72 | 6.06 | 6.56 | +7.37% | 20.77 | 28.83% |
| 2025-12-25 | 5.88 | 6.19 | 5.83 | 6.11 | +3.21% | 9.48 | 14.25% |
| 2025-12-24 | 5.68 | 5.92 | 5.65 | 5.92 | +3.50% | 6.12 | 9.60% |
| 2025-12-23 | 5.96 | 6.01 | 5.68 | 5.72 | -3.87% | 6.75 | 10.70% |
| 2025-12-22 | 6.03 | 6.12 | 5.92 | 5.95 | -1.33% | 6.54 | 9.96% |
| 2025-12-19 | 5.84 | 6.07 | 5.84 | 6.03 | +2.73% | 7.62 | 11.61% |
| 2025-12-18 | 5.81 | 6.08 | 5.80 | 5.87 | +1.21% | 9.03 | 13.89% |