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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.64 | 3.69 | 3.62 | 3.68 | +1.10% | 0.63 | 1.56% |
| 2025-10-21 | 3.59 | 3.65 | 3.56 | 3.64 | +1.39% | 0.57 | 1.44% |
| 2025-10-20 | 3.53 | 3.59 | 3.53 | 3.59 | +2.28% | 0.65 | 1.65% |
| 2025-10-17 | 3.61 | 3.62 | 3.50 | 3.51 | -2.77% | 0.79 | 2.03% |
| 2025-10-16 | 3.68 | 3.68 | 3.61 | 3.61 | -2.17% | 0.59 | 1.48% |
| 2025-10-15 | 3.65 | 3.69 | 3.63 | 3.69 | +0.82% | 0.63 | 1.58% |
| 2025-10-14 | 3.72 | 3.74 | 3.64 | 3.66 | -1.35% | 0.79 | 1.95% |
| 2025-10-13 | 3.68 | 3.72 | 3.57 | 3.71 | -1.33% | 0.72 | 1.79% |
| 2025-10-10 | 3.75 | 3.81 | 3.72 | 3.76 | +0.27% | 0.70 | 1.69% |
| 2025-10-09 | 3.78 | 3.79 | 3.73 | 3.75 | -0.27% | 0.66 | 1.60% |
| 2025-09-30 | 3.72 | 3.77 | 3.72 | 3.76 | +1.08% | 0.54 | 1.32% |
| 2025-09-29 | 3.70 | 3.73 | 3.65 | 3.72 | 0.00% | 0.63 | 1.56% |
| 2025-09-26 | 3.74 | 3.76 | 3.69 | 3.72 | -0.27% | 0.60 | 1.48% |
| 2025-09-25 | 3.80 | 3.81 | 3.73 | 3.73 | -2.10% | 0.66 | 1.61% |
| 2025-09-24 | 3.75 | 3.81 | 3.72 | 3.81 | +1.06% | 0.69 | 1.67% |
| 2025-09-23 | 3.88 | 3.89 | 3.69 | 3.77 | -3.33% | 1.26 | 3.07% |
| 2025-09-22 | 3.96 | 3.97 | 3.87 | 3.90 | -1.76% | 1.10 | 2.57% |
| 2025-09-19 | 3.97 | 4.00 | 3.95 | 3.97 | -0.25% | 0.69 | 1.59% |
| 2025-09-18 | 4.07 | 4.07 | 3.95 | 3.98 | -2.21% | 1.61 | 3.65% |
| 2025-09-17 | 4.11 | 4.11 | 4.06 | 4.07 | -1.45% | 1.22 | 2.74% |