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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.52 | 29.75 | 28.91 | 29.00 | -1.86% | 0.71 | 1.20% |
| 2025-11-18 | 30.07 | 30.11 | 29.45 | 29.55 | -2.06% | 0.80 | 1.34% |
| 2025-11-17 | 30.63 | 30.80 | 30.09 | 30.17 | -1.41% | 0.74 | 1.22% |
| 2025-11-14 | 30.16 | 31.08 | 30.09 | 30.60 | +1.06% | 1.20 | 1.94% |
| 2025-11-13 | 30.21 | 30.52 | 30.07 | 30.28 | +0.40% | 0.71 | 1.17% |
| 2025-11-12 | 30.11 | 30.20 | 29.88 | 30.16 | -0.17% | 0.63 | 1.04% |
| 2025-11-11 | 30.37 | 30.47 | 30.16 | 30.21 | -0.40% | 0.61 | 1.00% |
| 2025-11-10 | 30.40 | 30.47 | 30.15 | 30.33 | +0.40% | 0.51 | 0.83% |
| 2025-11-07 | 30.28 | 30.68 | 30.10 | 30.21 | -0.56% | 0.67 | 1.11% |
| 2025-11-06 | 30.82 | 31.10 | 30.20 | 30.38 | -1.87% | 0.99 | 1.62% |
| 2025-11-05 | 29.96 | 31.28 | 29.96 | 30.96 | +2.04% | 1.26 | 2.04% |
| 2025-11-04 | 31.41 | 31.47 | 30.14 | 30.34 | -3.38% | 1.58 | 2.57% |
| 2025-11-03 | 31.55 | 31.73 | 31.15 | 31.40 | -0.63% | 0.91 | 1.44% |
| 2025-10-31 | 31.53 | 31.80 | 31.10 | 31.60 | +0.22% | 1.22 | 1.92% |
| 2025-10-30 | 33.49 | 33.49 | 31.51 | 31.53 | -9.40% | 3.95 | 6.09% |
| 2025-10-29 | 34.51 | 35.15 | 33.94 | 34.80 | +0.72% | 1.66 | 2.40% |
| 2025-10-28 | 33.95 | 35.62 | 33.62 | 34.55 | +1.74% | 2.44 | 3.50% |
| 2025-10-27 | 33.45 | 34.20 | 33.41 | 33.96 | +1.52% | 1.42 | 2.08% |
| 2025-10-24 | 33.00 | 33.70 | 32.99 | 33.45 | +1.21% | 0.91 | 1.35% |
| 2025-10-23 | 33.20 | 33.20 | 32.49 | 33.05 | -0.57% | 0.75 | 1.14% |