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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.14 | 33.75 | 33.00 | 33.24 | -0.27% | 0.73 | 1.08% |
| 2025-10-21 | 33.10 | 33.33 | 32.73 | 33.33 | +0.82% | 0.77 | 1.16% |
| 2025-10-20 | 32.47 | 33.20 | 32.47 | 33.06 | +2.70% | 1.05 | 1.59% |
| 2025-10-17 | 33.40 | 33.55 | 32.19 | 32.19 | -3.59% | 1.21 | 1.84% |
| 2025-10-16 | 33.99 | 34.11 | 33.23 | 33.39 | -1.24% | 1.17 | 1.73% |
| 2025-10-15 | 33.05 | 34.00 | 32.88 | 33.81 | +2.33% | 1.09 | 1.61% |
| 2025-10-14 | 34.22 | 34.44 | 32.98 | 33.04 | -2.88% | 1.29 | 1.91% |
| 2025-10-13 | 32.51 | 34.28 | 31.98 | 34.02 | -1.28% | 1.19 | 1.77% |
| 2025-10-10 | 35.21 | 35.21 | 34.45 | 34.46 | -1.77% | 1.22 | 1.74% |
| 2025-10-09 | 35.60 | 35.60 | 34.80 | 35.08 | -0.48% | 1.55 | 2.20% |
| 2025-09-30 | 35.67 | 36.35 | 35.12 | 35.25 | -1.15% | 1.71 | 2.39% |
| 2025-09-29 | 34.70 | 35.74 | 34.37 | 35.66 | +2.77% | 1.87 | 2.63% |
| 2025-09-26 | 35.88 | 35.88 | 34.70 | 34.70 | -3.88% | 2.12 | 3.00% |
| 2025-09-25 | 36.50 | 36.79 | 36.10 | 36.10 | -1.07% | 1.62 | 2.22% |
| 2025-09-24 | 36.62 | 36.88 | 36.05 | 36.49 | +0.27% | 2.15 | 2.94% |
| 2025-09-23 | 38.00 | 38.00 | 35.84 | 36.39 | -4.81% | 3.70 | 5.00% |
| 2025-09-22 | 39.10 | 39.80 | 38.01 | 38.23 | -3.26% | 4.97 | 6.36% |
| 2025-09-19 | 38.02 | 39.73 | 37.00 | 39.52 | +2.92% | 7.95 | 10.25% |
| 2025-09-18 | 38.10 | 39.88 | 37.61 | 38.40 | +0.03% | 7.05 | 9.01% |
| 2025-09-17 | 38.20 | 39.33 | 37.96 | 38.39 | -0.29% | 4.94 | 6.36% |