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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.09 | 29.40 | 28.00 | 28.54 | -3.09% | 1.40 | 2.45% |
| 2025-12-16 | 29.22 | 30.22 | 28.99 | 29.45 | +0.99% | 1.83 | 3.07% |
| 2025-12-15 | 28.77 | 29.50 | 28.43 | 29.16 | +1.57% | 1.18 | 2.01% |
| 2025-12-12 | 28.61 | 29.44 | 28.43 | 28.71 | +0.45% | 0.84 | 1.45% |
| 2025-12-11 | 29.60 | 29.60 | 28.51 | 28.58 | -3.09% | 1.22 | 2.10% |
| 2025-12-10 | 28.43 | 29.78 | 28.34 | 29.49 | +3.47% | 2.18 | 3.70% |
| 2025-12-09 | 28.62 | 29.24 | 28.30 | 28.50 | -1.14% | 0.65 | 1.13% |
| 2025-12-08 | 28.46 | 29.27 | 28.35 | 28.83 | +1.44% | 0.92 | 1.59% |
| 2025-12-05 | 27.57 | 28.47 | 27.42 | 28.42 | +3.01% | 0.65 | 1.16% |
| 2025-12-04 | 27.67 | 27.90 | 27.30 | 27.59 | -0.25% | 0.47 | 0.85% |
| 2025-12-03 | 28.18 | 28.49 | 27.50 | 27.66 | -1.85% | 0.61 | 1.10% |
| 2025-12-02 | 28.47 | 28.83 | 28.16 | 28.18 | -1.47% | 0.49 | 0.86% |
| 2025-12-01 | 28.52 | 28.90 | 28.46 | 28.60 | +0.32% | 0.62 | 1.07% |
| 2025-11-28 | 27.99 | 28.55 | 27.80 | 28.51 | +1.86% | 0.77 | 1.34% |
| 2025-11-27 | 27.95 | 28.27 | 27.60 | 27.99 | +0.14% | 0.47 | 0.83% |
| 2025-11-26 | 27.99 | 28.39 | 27.90 | 27.95 | -0.82% | 0.56 | 0.99% |
| 2025-11-25 | 28.12 | 28.43 | 27.93 | 28.18 | +0.97% | 0.61 | 1.07% |
| 2025-11-24 | 27.61 | 28.04 | 27.44 | 27.91 | +1.68% | 0.71 | 1.28% |
| 2025-11-21 | 28.39 | 28.57 | 27.15 | 27.45 | -4.39% | 1.32 | 2.36% |
| 2025-11-20 | 29.23 | 29.30 | 28.58 | 28.71 | -1.00% | 0.66 | 1.14% |