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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.06 | 40.39 | 38.88 | 40.02 | +2.83% | 5.84 | 7.29% |
| 2025-06-23 | 39.00 | 39.95 | 38.61 | 38.92 | -1.62% | 4.61 | 5.86% |
| 2025-06-20 | 39.31 | 40.80 | 39.20 | 39.56 | +0.03% | 5.52 | 6.90% |
| 2025-06-19 | 39.70 | 41.85 | 39.52 | 39.55 | -1.12% | 9.05 | 11.06% |
| 2025-06-18 | 39.99 | 40.38 | 39.41 | 40.00 | +0.05% | 3.59 | 4.48% |
| 2025-06-17 | 40.82 | 41.50 | 39.40 | 39.98 | -2.70% | 4.06 | 5.01% |
| 2025-06-16 | 40.23 | 41.76 | 40.23 | 41.09 | +2.16% | 4.98 | 6.03% |
| 2025-06-13 | 41.04 | 41.50 | 40.00 | 40.22 | -3.20% | 4.50 | 5.53% |
| 2025-06-12 | 41.90 | 41.99 | 41.33 | 41.55 | -1.40% | 4.47 | 5.35% |
| 2025-06-11 | 41.92 | 42.62 | 41.64 | 42.14 | -0.61% | 4.71 | 5.58% |
| 2025-06-10 | 42.82 | 43.29 | 41.58 | 42.40 | -1.42% | 6.91 | 8.11% |
| 2025-06-09 | 43.30 | 44.38 | 43.01 | 43.01 | -0.60% | 7.37 | 8.44% |
| 2025-06-06 | 43.11 | 43.57 | 42.01 | 43.27 | -0.25% | 7.28 | 8.48% |
| 2025-06-05 | 43.52 | 44.88 | 42.80 | 43.38 | -0.50% | 9.57 | 10.83% |
| 2025-06-04 | 44.30 | 44.60 | 43.44 | 43.60 | -0.46% | 5.62 | 6.37% |
| 2025-06-03 | 44.02 | 44.37 | 43.38 | 43.80 | -0.45% | 5.51 | 6.26% |
| 2025-05-30 | 46.00 | 46.29 | 43.20 | 44.00 | -4.33% | 7.83 | 8.74% |
| 2025-05-29 | 46.49 | 47.46 | 45.48 | 45.99 | +0.46% | 9.40 | 10.07% |
| 2025-05-28 | 47.70 | 48.48 | 45.38 | 45.78 | -4.94% | 12.64 | 13.56% |
| 2025-05-27 | 49.48 | 50.15 | 47.28 | 48.16 | -1.09% | 13.24 | 13.56% |