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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.02 | 38.50 | 37.38 | 38.50 | +1.26% | 4.16 | 5.44% |
| 2025-09-15 | 37.14 | 38.50 | 36.82 | 38.02 | +2.37% | 3.93 | 5.15% |
| 2025-09-12 | 37.87 | 38.06 | 37.14 | 37.14 | -1.90% | 3.56 | 4.72% |
| 2025-09-11 | 37.25 | 37.96 | 36.85 | 37.86 | +0.66% | 3.75 | 4.97% |
| 2025-09-10 | 37.84 | 38.79 | 37.36 | 37.61 | -1.47% | 5.03 | 6.58% |
| 2025-09-09 | 37.10 | 38.50 | 36.00 | 38.17 | +2.44% | 6.34 | 8.49% |
| 2025-09-08 | 35.70 | 37.86 | 35.65 | 37.26 | +3.07% | 4.66 | 6.27% |
| 2025-09-05 | 35.29 | 36.20 | 33.75 | 36.15 | +1.43% | 3.70 | 5.22% |
| 2025-09-04 | 35.00 | 36.88 | 34.84 | 35.64 | +1.45% | 3.39 | 4.70% |
| 2025-09-03 | 36.60 | 37.11 | 35.00 | 35.13 | -4.38% | 3.13 | 4.33% |
| 2025-09-02 | 37.60 | 37.95 | 35.88 | 36.74 | -2.70% | 5.26 | 7.13% |
| 2025-09-01 | 39.48 | 39.48 | 37.51 | 37.76 | -1.85% | 7.32 | 9.51% |
| 2025-08-29 | 37.51 | 39.05 | 36.30 | 38.47 | +1.24% | 8.89 | 11.67% |
| 2025-08-28 | 35.92 | 38.38 | 35.92 | 38.00 | +6.44% | 8.86 | 11.75% |
| 2025-08-27 | 35.88 | 37.07 | 35.70 | 35.70 | -0.75% | 5.82 | 7.94% |
| 2025-08-26 | 36.24 | 36.65 | 35.89 | 35.97 | -1.07% | 3.33 | 4.57% |
| 2025-08-25 | 36.91 | 36.91 | 35.90 | 36.36 | -0.74% | 5.15 | 7.04% |
| 2025-08-22 | 37.49 | 37.62 | 36.29 | 36.63 | -3.12% | 6.37 | 8.61% |
| 2025-08-21 | 37.40 | 39.11 | 37.40 | 37.81 | +0.16% | 7.42 | 9.65% |
| 2025-08-20 | 37.39 | 38.28 | 36.50 | 37.75 | -1.64% | 7.23 | 9.59% |