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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.02 | 25.29 | 24.87 | 24.95 | -0.20% | 0.47 | 0.94% |
| 2026-02-12 | 25.32 | 25.36 | 24.89 | 25.00 | -0.95% | 0.62 | 1.22% |
| 2026-02-11 | 25.13 | 25.52 | 25.10 | 25.24 | +0.24% | 0.65 | 1.27% |
| 2026-02-10 | 25.53 | 25.59 | 25.14 | 25.18 | -0.87% | 1.07 | 2.11% |
| 2026-02-09 | 25.50 | 25.59 | 25.25 | 25.40 | +0.43% | 0.65 | 1.27% |
| 2026-02-06 | 24.83 | 25.43 | 24.56 | 25.29 | +2.22% | 1.03 | 2.03% |
| 2026-02-05 | 24.71 | 25.36 | 24.64 | 24.74 | -0.44% | 1.03 | 2.06% |
| 2026-02-04 | 25.00 | 26.23 | 24.63 | 24.85 | -0.52% | 1.62 | 3.18% |
| 2026-02-03 | 25.64 | 25.91 | 24.60 | 24.98 | -1.30% | 1.68 | 3.35% |
| 2026-02-02 | 26.00 | 26.59 | 25.16 | 25.31 | -9.96% | 1.72 | 3.31% |
| 2026-01-30 | 28.01 | 28.19 | 27.66 | 28.11 | +0.57% | 0.57 | 1.01% |
| 2026-01-29 | 28.19 | 28.54 | 27.76 | 27.95 | -1.34% | 0.81 | 1.43% |
| 2026-01-28 | 28.91 | 29.04 | 28.20 | 28.33 | -2.04% | 0.97 | 1.70% |
| 2026-01-27 | 29.60 | 29.62 | 28.04 | 28.92 | -2.33% | 1.30 | 2.26% |
| 2026-01-26 | 30.61 | 30.98 | 29.43 | 29.61 | -3.17% | 1.54 | 2.56% |
| 2026-01-23 | 30.14 | 30.65 | 30.14 | 30.58 | +1.29% | 1.12 | 1.83% |
| 2026-01-22 | 30.50 | 30.64 | 30.11 | 30.19 | -0.72% | 0.86 | 1.40% |
| 2026-01-21 | 29.76 | 30.80 | 29.63 | 30.41 | +1.37% | 1.16 | 1.90% |
| 2026-01-20 | 30.50 | 31.10 | 29.81 | 30.00 | -1.51% | 1.39 | 2.27% |
| 2026-01-19 | 30.13 | 30.59 | 29.86 | 30.46 | +1.03% | 1.01 | 1.66% |