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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.66 | 25.98 | 25.30 | 25.71 | -0.23% | 1.08 | 2.09% |
| 2026-04-20 | 25.29 | 25.80 | 24.83 | 25.77 | +1.34% | 1.23 | 2.41% |
| 2026-04-17 | 24.83 | 25.82 | 24.58 | 25.43 | +2.01% | 1.46 | 2.88% |
| 2026-04-16 | 24.00 | 24.99 | 23.87 | 24.93 | +3.83% | 1.33 | 2.68% |
| 2026-04-15 | 24.59 | 24.68 | 23.76 | 24.01 | -1.92% | 1.09 | 2.26% |
| 2026-04-14 | 25.00 | 25.05 | 24.29 | 24.48 | -1.33% | 1.06 | 2.14% |
| 2026-04-13 | 24.48 | 24.99 | 24.02 | 24.81 | 0.00% | 0.87 | 1.75% |
| 2026-04-10 | 24.99 | 25.58 | 24.70 | 24.81 | 0.00% | 1.10 | 2.19% |
| 2026-04-09 | 25.09 | 25.25 | 24.39 | 24.81 | -2.05% | 1.36 | 2.74% |
| 2026-04-08 | 24.59 | 25.42 | 24.42 | 25.33 | +5.10% | 1.55 | 3.06% |
| 2026-04-07 | 23.82 | 24.50 | 23.69 | 24.10 | -0.17% | 1.19 | 2.45% |
| 2026-04-03 | 26.28 | 26.30 | 23.85 | 24.14 | -7.33% | 1.91 | 3.85% |
| 2026-04-02 | 26.16 | 26.86 | 25.70 | 26.05 | -1.18% | 1.53 | 2.90% |
| 2026-04-01 | 26.60 | 26.97 | 25.95 | 26.36 | +0.61% | 1.89 | 3.56% |
| 2026-03-31 | 27.68 | 27.99 | 26.20 | 26.20 | -6.99% | 2.99 | 5.51% |
| 2026-03-30 | 27.88 | 28.78 | 27.45 | 28.17 | -2.96% | 2.96 | 5.24% |
| 2026-03-27 | 27.36 | 29.94 | 27.36 | 29.03 | +3.42% | 5.00 | 8.74% |
| 2026-03-26 | 25.81 | 28.86 | 25.78 | 28.07 | +7.34% | 5.38 | 9.68% |
| 2026-03-25 | 25.58 | 26.59 | 25.32 | 26.15 | +1.04% | 2.55 | 4.89% |
| 2026-03-24 | 25.30 | 25.89 | 25.12 | 25.88 | +3.23% | 2.22 | 4.31% |