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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.35 | 34.50 | 33.36 | 33.46 | -3.01% | 4.16 | 6.13% |
| 2025-07-21 | 34.20 | 35.07 | 34.18 | 34.50 | +0.94% | 3.27 | 4.71% |
| 2025-07-18 | 34.67 | 34.79 | 33.99 | 34.18 | -1.38% | 3.93 | 5.71% |
| 2025-07-17 | 34.61 | 34.98 | 34.51 | 34.66 | -0.17% | 3.71 | 5.31% |
| 2025-07-16 | 34.31 | 35.49 | 34.22 | 34.72 | 0.00% | 5.13 | 7.32% |
| 2025-07-15 | 37.00 | 37.15 | 34.47 | 34.72 | -13.52% | 10.49 | 14.85% |
| 2025-07-14 | 39.80 | 40.66 | 39.08 | 40.15 | +0.85% | 6.42 | 7.99% |
| 2025-07-11 | 41.00 | 41.08 | 38.83 | 39.81 | -4.10% | 9.83 | 12.31% |
| 2025-07-10 | 42.63 | 44.70 | 41.30 | 41.51 | -5.03% | 12.51 | 14.60% |
| 2025-07-09 | 42.52 | 46.17 | 42.11 | 43.71 | +5.00% | 17.69 | 19.89% |
| 2025-07-08 | 43.79 | 44.52 | 41.57 | 41.63 | -5.21% | 13.90 | 16.32% |
| 2025-07-07 | 39.33 | 45.82 | 38.69 | 43.92 | +11.70% | 17.06 | 20.04% |
| 2025-07-04 | 39.01 | 40.38 | 38.67 | 39.32 | +0.08% | 7.06 | 8.88% |
| 2025-07-03 | 38.07 | 39.82 | 37.70 | 39.29 | +3.26% | 6.46 | 8.22% |
| 2025-07-02 | 39.16 | 39.30 | 37.66 | 38.05 | -2.86% | 3.52 | 4.57% |
| 2025-07-01 | 39.10 | 39.45 | 38.77 | 39.17 | -0.28% | 2.59 | 3.30% |
| 2025-06-30 | 39.33 | 39.53 | 39.02 | 39.28 | +0.31% | 2.77 | 3.51% |
| 2025-06-27 | 39.68 | 39.91 | 39.11 | 39.16 | -1.34% | 3.41 | 4.31% |
| 2025-06-26 | 39.65 | 40.60 | 39.50 | 39.69 | -0.82% | 4.67 | 5.81% |
| 2025-06-25 | 39.82 | 40.39 | 39.24 | 40.02 | 0.00% | 5.92 | 7.38% |