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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 50.88 | 50.88 | 47.18 | 48.69 | -3.16% | 12.84 | 13.20% |
| 2025-05-23 | 50.19 | 52.28 | 49.30 | 50.28 | -1.51% | 13.02 | 12.76% |
| 2025-05-22 | 52.01 | 53.63 | 48.66 | 51.05 | -2.35% | 17.75 | 17.40% |
| 2025-05-21 | 54.78 | 58.97 | 52.08 | 52.28 | -8.05% | 18.85 | 16.90% |
| 2025-05-20 | 52.98 | 58.51 | 50.98 | 56.86 | +5.53% | 21.53 | 19.52% |
| 2025-05-19 | 47.98 | 54.55 | 46.98 | 53.88 | +13.47% | 19.94 | 19.74% |
| 2025-05-16 | 46.98 | 53.09 | 45.47 | 47.48 | -4.98% | 20.94 | 21.35% |
| 2025-05-15 | 42.98 | 51.47 | 42.38 | 49.97 | +14.63% | 21.02 | 22.47% |
| 2025-05-14 | 37.94 | 46.19 | 37.71 | 43.59 | +12.98% | 19.60 | 22.91% |
| 2025-05-13 | 39.98 | 40.58 | 37.00 | 38.58 | -3.16% | 13.03 | 16.91% |
| 2025-05-12 | 38.19 | 40.48 | 36.32 | 39.84 | +7.44% | 15.27 | 19.68% |
| 2025-05-09 | 37.38 | 41.23 | 36.78 | 37.08 | -5.16% | 15.66 | 20.00% |
| 2025-05-08 | 38.97 | 39.82 | 37.26 | 39.10 | -4.35% | 16.50 | 21.25% |
| 2025-05-07 | 36.66 | 40.88 | 35.56 | 40.88 | +20.01% | 18.40 | 24.21% |
| 2025-05-06 | 28.80 | 34.07 | 28.39 | 34.07 | +20.00% | 15.74 | 25.52% |