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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.59 | 6.05 | 5.50 | 5.82 | +3.01% | 16.06 | 25.43% |
| 2025-11-18 | 6.32 | 6.47 | 5.60 | 5.65 | -4.24% | 21.81 | 33.21% |
| 2025-11-17 | 5.29 | 5.90 | 5.29 | 5.90 | +10.07% | 15.19 | 24.05% |
| 2025-11-14 | 5.57 | 5.82 | 5.36 | 5.36 | -1.47% | 10.22 | 16.84% |
| 2025-11-13 | 5.27 | 5.57 | 5.27 | 5.44 | +2.84% | 10.75 | 18.07% |
| 2025-11-12 | 5.50 | 5.66 | 5.22 | 5.29 | -7.03% | 14.65 | 24.78% |
| 2025-11-11 | 5.38 | 5.97 | 5.25 | 5.69 | +4.79% | 21.31 | 33.58% |
| 2025-11-10 | 5.35 | 5.54 | 5.21 | 5.43 | +3.04% | 12.91 | 21.90% |
| 2025-11-07 | 5.22 | 5.41 | 5.13 | 5.27 | +2.93% | 12.41 | 21.43% |
| 2025-11-06 | 5.27 | 5.35 | 5.08 | 5.12 | -3.21% | 10.45 | 18.51% |
| 2025-11-05 | 5.29 | 5.55 | 5.18 | 5.29 | +2.72% | 18.55 | 31.61% |
| 2025-11-04 | 4.59 | 5.15 | 4.54 | 5.15 | +10.04% | 9.70 | 18.00% |
| 2025-11-03 | 4.51 | 4.72 | 4.46 | 4.68 | +1.30% | 7.84 | 15.53% |
| 2025-10-31 | 4.84 | 5.07 | 4.60 | 4.62 | -9.41% | 12.90 | 24.76% |
| 2025-10-30 | 4.94 | 5.48 | 4.70 | 5.10 | -1.73% | 19.46 | 35.52% |
| 2025-10-29 | 5.50 | 5.80 | 5.14 | 5.19 | -3.89% | 23.71 | 40.10% |
| 2025-10-28 | 5.30 | 5.40 | 5.11 | 5.40 | +9.98% | 10.75 | 18.54% |
| 2025-10-27 | 4.74 | 4.91 | 4.70 | 4.91 | +10.09% | 10.80 | 20.26% |
| 2025-10-24 | 4.46 | 4.46 | 4.46 | 4.46 | +10.12% | 3.00 | 6.14% |
| 2025-10-23 | 3.69 | 4.05 | 3.65 | 4.05 | +10.05% | 2.01 | 4.72% |