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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.29 | 40.55 | 34.50 | 38.38 | +9.25% | 13.79 | 18.37% |
| 2025-08-18 | 33.36 | 35.69 | 33.36 | 35.13 | +5.24% | 8.36 | 11.95% |
| 2025-08-15 | 32.85 | 33.39 | 32.79 | 33.38 | +1.30% | 2.25 | 3.37% |
| 2025-08-14 | 33.40 | 33.80 | 32.93 | 32.95 | -1.64% | 2.78 | 4.16% |
| 2025-08-13 | 33.29 | 33.64 | 33.11 | 33.50 | +0.30% | 2.31 | 3.45% |
| 2025-08-12 | 33.16 | 33.65 | 32.95 | 33.40 | +0.63% | 2.32 | 3.48% |
| 2025-08-11 | 32.98 | 33.27 | 32.79 | 33.19 | +0.58% | 1.92 | 2.89% |
| 2025-08-08 | 33.20 | 33.21 | 32.80 | 33.00 | -0.96% | 2.00 | 3.02% |
| 2025-08-07 | 33.71 | 34.07 | 33.17 | 33.32 | -1.13% | 3.61 | 5.36% |
| 2025-08-06 | 33.15 | 34.10 | 32.96 | 33.70 | +1.75% | 5.16 | 7.64% |
| 2025-08-05 | 32.52 | 33.23 | 32.42 | 33.12 | +1.78% | 3.85 | 5.82% |
| 2025-08-04 | 31.53 | 32.55 | 31.42 | 32.54 | +2.88% | 2.68 | 4.14% |
| 2025-08-01 | 31.92 | 32.12 | 31.52 | 31.63 | -1.16% | 2.16 | 3.39% |
| 2025-07-31 | 32.54 | 32.79 | 31.85 | 32.00 | -1.84% | 2.38 | 3.66% |
| 2025-07-30 | 32.83 | 33.11 | 32.46 | 32.60 | -0.91% | 2.51 | 3.81% |
| 2025-07-29 | 33.16 | 33.25 | 32.53 | 32.90 | -1.05% | 2.45 | 3.72% |
| 2025-07-28 | 33.26 | 33.53 | 33.08 | 33.25 | -0.03% | 2.17 | 3.24% |
| 2025-07-25 | 33.14 | 33.34 | 32.95 | 33.26 | +0.09% | 2.03 | 3.05% |
| 2025-07-24 | 33.28 | 33.60 | 33.01 | 33.23 | +0.18% | 2.35 | 3.52% |
| 2025-07-23 | 33.46 | 33.65 | 33.11 | 33.17 | -0.87% | 2.64 | 3.95% |