陕西华达 sz.301517
65.16
+2.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.14 | 65.85 | 62.95 | 65.16 | +2.55% | 2.65 | 4.21% |
| 2026-05-21 | 67.09 | 67.80 | 63.28 | 63.54 | -5.14% | 3.22 | 5.02% |
| 2026-05-20 | 66.77 | 68.04 | 65.47 | 66.98 | -1.03% | 2.85 | 4.39% |
| 2026-05-19 | 66.06 | 68.37 | 64.80 | 67.68 | +2.31% | 3.56 | 5.44% |
| 2026-05-18 | 67.27 | 68.50 | 65.66 | 66.15 | -1.96% | 3.38 | 5.19% |
| 2026-05-15 | 67.66 | 69.50 | 66.50 | 67.47 | -0.31% | 3.26 | 4.93% |
| 2026-05-14 | 71.30 | 72.23 | 67.60 | 67.68 | -5.66% | 4.38 | 6.46% |
| 2026-05-13 | 71.76 | 72.24 | 70.61 | 71.74 | -0.53% | 3.58 | 5.13% |
| 2026-05-12 | 72.70 | 74.32 | 71.40 | 72.12 | -1.10% | 5.04 | 7.12% |
| 2026-05-11 | 74.02 | 75.15 | 72.22 | 72.92 | -1.30% | 7.33 | 10.25% |
| 2026-05-08 | 70.00 | 75.69 | 69.68 | 73.88 | +4.65% | 9.47 | 13.27% |
| 2026-05-07 | 69.65 | 71.28 | 69.20 | 70.60 | +0.86% | 4.41 | 6.42% |
| 2026-05-06 | 69.60 | 71.86 | 69.38 | 70.00 | -0.28% | 4.96 | 7.22% |
| 2026-04-30 | 63.22 | 71.55 | 62.87 | 70.20 | +10.62% | 6.96 | 10.44% |
| 2026-04-29 | 63.67 | 64.52 | 62.85 | 63.46 | -0.74% | 2.22 | 3.59% |
| 2026-04-28 | 65.90 | 67.25 | 63.20 | 63.93 | -3.19% | 3.45 | 5.46% |
| 2026-04-27 | 68.45 | 68.68 | 65.40 | 66.04 | -3.82% | 4.85 | 7.46% |
| 2026-04-24 | 70.20 | 70.88 | 67.02 | 68.66 | -1.94% | 4.81 | 7.17% |
| 2026-04-23 | 71.31 | 73.48 | 69.69 | 70.02 | -3.22% | 6.28 | 9.01% |
| 2026-04-22 | 71.92 | 73.58 | 70.92 | 72.35 | -0.81% | 5.23 | 7.38% |