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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.07 | 4.13 | 4.04 | 4.13 | +1.23% | 1.61 | 3.58% |
| 2025-09-15 | 4.06 | 4.13 | 4.02 | 4.08 | +0.49% | 1.53 | 3.44% |
| 2025-09-12 | 4.07 | 4.10 | 4.05 | 4.06 | -0.49% | 1.18 | 2.65% |
| 2025-09-11 | 4.09 | 4.10 | 4.04 | 4.08 | -0.97% | 1.63 | 3.67% |
| 2025-09-10 | 4.05 | 4.17 | 4.01 | 4.12 | +0.98% | 2.54 | 5.65% |
| 2025-09-09 | 4.00 | 4.14 | 3.97 | 4.08 | +2.00% | 2.05 | 4.60% |
| 2025-09-08 | 3.98 | 4.02 | 3.96 | 4.00 | +0.76% | 0.87 | 2.00% |
| 2025-09-05 | 3.93 | 3.97 | 3.86 | 3.97 | +1.02% | 1.05 | 2.46% |
| 2025-09-04 | 3.90 | 3.94 | 3.89 | 3.93 | +1.03% | 0.99 | 2.31% |
| 2025-09-03 | 4.00 | 4.01 | 3.87 | 3.89 | -2.75% | 1.38 | 3.21% |
| 2025-09-02 | 4.05 | 4.05 | 3.95 | 4.00 | -1.23% | 1.66 | 3.80% |
| 2025-09-01 | 4.03 | 4.07 | 4.01 | 4.05 | +0.50% | 1.33 | 3.00% |
| 2025-08-29 | 4.11 | 4.11 | 4.03 | 4.03 | -1.95% | 1.49 | 3.37% |
| 2025-08-28 | 4.05 | 4.14 | 3.99 | 4.11 | +1.23% | 2.38 | 5.66% |
| 2025-08-27 | 4.23 | 4.27 | 4.05 | 4.06 | -2.17% | 2.98 | 6.94% |
| 2025-08-26 | 4.18 | 4.21 | 4.12 | 4.15 | +0.73% | 2.88 | 6.71% |
| 2025-08-25 | 4.07 | 4.15 | 4.04 | 4.12 | +1.48% | 3.13 | 7.42% |
| 2025-08-22 | 4.06 | 4.07 | 4.00 | 4.06 | 0.00% | 1.62 | 3.89% |
| 2025-08-21 | 4.07 | 4.12 | 4.04 | 4.06 | -0.25% | 1.91 | 4.54% |
| 2025-08-20 | 4.06 | 4.07 | 4.00 | 4.07 | -0.49% | 2.40 | 5.75% |