大叶股份 sz.300879
20.62
-1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.08 | 21.48 | 20.60 | 20.62 | -1.62% | 0.61 | 1.47% |
| 2026-05-21 | 21.92 | 22.18 | 20.96 | 20.96 | -4.77% | 0.92 | 2.13% |
| 2026-05-20 | 22.47 | 22.58 | 21.74 | 22.01 | -2.78% | 0.78 | 1.77% |
| 2026-05-19 | 22.66 | 23.22 | 22.34 | 22.64 | -0.13% | 0.60 | 1.31% |
| 2026-05-18 | 22.68 | 22.90 | 22.12 | 22.67 | -0.26% | 0.67 | 1.48% |
| 2026-05-15 | 22.50 | 23.36 | 22.20 | 22.73 | +1.11% | 0.99 | 2.17% |
| 2026-05-14 | 23.58 | 23.58 | 22.48 | 22.48 | -4.26% | 0.85 | 1.84% |
| 2026-05-13 | 23.42 | 23.64 | 22.92 | 23.48 | +0.09% | 0.82 | 1.75% |
| 2026-05-12 | 24.54 | 24.79 | 23.46 | 23.46 | -4.40% | 1.06 | 2.21% |
| 2026-05-11 | 24.90 | 25.10 | 24.37 | 24.54 | -1.33% | 0.95 | 1.91% |
| 2026-05-08 | 24.25 | 25.03 | 24.04 | 24.87 | +2.98% | 1.19 | 2.40% |
| 2026-05-07 | 23.76 | 24.48 | 23.75 | 24.15 | +1.73% | 0.89 | 1.84% |
| 2026-05-06 | 24.25 | 24.38 | 23.67 | 23.74 | -2.06% | 0.94 | 1.95% |
| 2026-04-30 | 24.07 | 24.42 | 23.91 | 24.24 | +0.71% | 0.55 | 1.13% |
| 2026-04-29 | 23.62 | 24.24 | 23.55 | 24.07 | +1.13% | 0.67 | 1.39% |
| 2026-04-28 | 23.80 | 24.93 | 23.66 | 23.80 | -3.53% | 1.25 | 2.58% |
| 2026-04-27 | 24.44 | 24.83 | 24.27 | 24.67 | +0.28% | 0.76 | 1.53% |
| 2026-04-24 | 24.95 | 25.13 | 24.21 | 24.60 | -2.19% | 0.88 | 1.78% |
| 2026-04-23 | 25.61 | 26.08 | 25.00 | 25.15 | -1.72% | 1.05 | 2.06% |
| 2026-04-22 | 25.58 | 25.88 | 25.12 | 25.59 | -0.47% | 0.90 | 1.76% |