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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.10 | 6.15 | 5.66 | 5.80 | -7.05% | 11.25 | 17.66% |
| 2025-12-16 | 6.90 | 6.94 | 6.20 | 6.24 | -8.77% | 13.85 | 19.86% |
| 2025-12-15 | 6.69 | 7.08 | 6.35 | 6.84 | +2.24% | 16.94 | 22.81% |
| 2025-12-12 | 7.20 | 7.35 | 6.62 | 6.69 | -7.60% | 20.61 | 26.97% |
| 2025-12-11 | 7.55 | 7.71 | 7.24 | 7.24 | -9.95% | 17.55 | 21.82% |
| 2025-12-10 | 7.84 | 8.37 | 7.60 | 8.04 | +2.55% | 37.52 | 42.74% |
| 2025-12-09 | 7.84 | 7.84 | 7.49 | 7.84 | +9.96% | 15.03 | 17.63% |
| 2025-12-08 | 6.79 | 7.13 | 6.79 | 7.13 | +10.03% | 8.86 | 11.48% |
| 2025-12-05 | 6.76 | 6.76 | 6.11 | 6.48 | +2.37% | 22.82 | 32.63% |
| 2025-12-04 | 5.74 | 6.33 | 5.64 | 6.33 | +10.09% | 10.47 | 15.45% |
| 2025-12-03 | 5.99 | 5.99 | 5.62 | 5.75 | -4.49% | 10.23 | 16.13% |
| 2025-12-02 | 6.01 | 6.17 | 5.81 | 6.02 | +0.17% | 13.01 | 19.76% |
| 2025-12-01 | 6.11 | 6.41 | 5.96 | 6.01 | +2.91% | 13.69 | 20.48% |
| 2025-11-28 | 5.72 | 5.95 | 5.63 | 5.84 | +3.55% | 11.88 | 18.70% |
| 2025-11-27 | 6.35 | 6.35 | 5.61 | 5.64 | -6.62% | 16.86 | 26.33% |
| 2025-11-26 | 5.90 | 6.04 | 5.79 | 6.04 | +10.02% | 4.82 | 7.39% |
| 2025-11-25 | 5.05 | 5.49 | 5.03 | 5.49 | +10.02% | 7.00 | 12.05% |
| 2025-11-24 | 4.99 | 5.12 | 4.71 | 4.99 | -1.77% | 7.28 | 13.52% |
| 2025-11-21 | 5.42 | 5.49 | 5.08 | 5.08 | -9.93% | 7.38 | 13.04% |
| 2025-11-20 | 5.59 | 5.82 | 5.30 | 5.64 | -3.09% | 11.24 | 18.62% |