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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.29 | 30.39 | 29.73 | 30.15 | +0.67% | 1.18 | 1.95% |
| 2026-01-15 | 30.40 | 30.52 | 29.64 | 29.95 | -1.51% | 1.29 | 2.15% |
| 2026-01-14 | 30.62 | 31.24 | 30.28 | 30.41 | -1.01% | 2.28 | 3.69% |
| 2026-01-13 | 30.52 | 31.32 | 30.15 | 30.72 | +0.66% | 2.40 | 3.88% |
| 2026-01-12 | 29.85 | 30.52 | 29.85 | 30.52 | +2.31% | 1.80 | 2.95% |
| 2026-01-09 | 29.42 | 30.00 | 29.42 | 29.83 | +1.05% | 1.12 | 1.88% |
| 2026-01-08 | 29.18 | 29.74 | 29.18 | 29.52 | +0.55% | 0.92 | 1.55% |
| 2026-01-07 | 29.96 | 29.96 | 29.27 | 29.36 | -2.04% | 1.23 | 2.07% |
| 2026-01-06 | 29.81 | 30.16 | 29.71 | 29.97 | +0.40% | 1.20 | 2.00% |
| 2026-01-05 | 29.60 | 29.94 | 29.30 | 29.85 | 0.00% | 1.32 | 2.21% |
| 2025-12-31 | 30.56 | 30.80 | 29.70 | 29.85 | -2.23% | 1.67 | 2.78% |
| 2025-12-30 | 29.12 | 31.21 | 28.92 | 30.53 | +4.73% | 2.86 | 4.70% |
| 2025-12-29 | 28.96 | 29.30 | 28.81 | 29.15 | +0.31% | 0.74 | 1.26% |
| 2025-12-26 | 29.60 | 29.69 | 29.00 | 29.06 | -1.62% | 1.15 | 1.94% |
| 2025-12-25 | 29.36 | 29.69 | 28.92 | 29.54 | +1.69% | 1.05 | 1.78% |
| 2025-12-24 | 28.70 | 29.17 | 28.58 | 29.05 | +0.66% | 0.68 | 1.17% |
| 2025-12-23 | 28.73 | 29.29 | 28.39 | 28.86 | +0.24% | 0.91 | 1.57% |
| 2025-12-22 | 28.57 | 29.19 | 28.35 | 28.79 | +0.98% | 0.78 | 1.34% |
| 2025-12-19 | 28.12 | 28.76 | 28.12 | 28.51 | +1.35% | 0.66 | 1.16% |
| 2025-12-18 | 28.40 | 28.88 | 28.12 | 28.13 | -1.44% | 0.72 | 1.27% |