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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.51 | 26.00 | 24.41 | 25.07 | -3.69% | 2.72 | 5.34% |
| 2026-03-20 | 24.61 | 26.23 | 23.66 | 26.03 | +5.13% | 3.87 | 7.57% |
| 2026-03-19 | 24.56 | 25.63 | 24.38 | 24.76 | -1.20% | 1.74 | 3.47% |
| 2026-03-18 | 24.88 | 25.61 | 24.67 | 25.06 | +1.09% | 2.10 | 4.17% |
| 2026-03-17 | 24.44 | 26.36 | 24.27 | 24.79 | +1.23% | 2.76 | 5.38% |
| 2026-03-16 | 25.52 | 25.57 | 24.40 | 24.49 | -3.09% | 1.91 | 3.85% |
| 2026-03-13 | 23.86 | 26.59 | 23.66 | 25.27 | +6.09% | 3.42 | 6.70% |
| 2026-03-12 | 23.80 | 24.14 | 23.68 | 23.82 | +0.13% | 0.69 | 1.45% |
| 2026-03-11 | 23.99 | 23.99 | 23.68 | 23.79 | -0.50% | 0.50 | 1.04% |
| 2026-03-10 | 23.41 | 23.95 | 23.38 | 23.91 | +3.15% | 0.67 | 1.41% |
| 2026-03-09 | 23.18 | 23.32 | 22.85 | 23.18 | -1.78% | 0.61 | 1.31% |
| 2026-03-06 | 22.88 | 23.73 | 22.80 | 23.60 | +2.79% | 0.75 | 1.60% |
| 2026-03-05 | 23.22 | 23.33 | 22.89 | 22.96 | +0.97% | 0.69 | 1.49% |
| 2026-03-04 | 23.00 | 23.32 | 22.70 | 22.74 | -1.39% | 0.65 | 1.41% |
| 2026-03-03 | 23.98 | 24.23 | 23.02 | 23.06 | -3.51% | 1.04 | 2.19% |
| 2026-03-02 | 24.70 | 24.91 | 23.73 | 23.90 | -4.51% | 1.46 | 3.00% |
| 2026-02-27 | 25.19 | 25.30 | 24.94 | 25.03 | +0.52% | 0.53 | 1.06% |
| 2026-02-26 | 25.27 | 25.35 | 24.84 | 24.90 | -1.46% | 0.66 | 1.32% |
| 2026-02-25 | 25.10 | 25.31 | 25.00 | 25.27 | +0.80% | 0.53 | 1.05% |
| 2026-02-24 | 25.32 | 25.39 | 24.90 | 25.07 | +0.48% | 0.49 | 0.98% |