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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.00 | 43.62 | 42.33 | 42.54 | -1.07% | 2.22 | 8.70% |
| 2025-07-21 | 42.00 | 43.15 | 41.91 | 43.00 | +1.94% | 2.03 | 7.99% |
| 2025-07-18 | 42.50 | 42.75 | 41.80 | 42.18 | -0.82% | 1.52 | 6.06% |
| 2025-07-17 | 41.50 | 42.80 | 41.50 | 42.53 | +2.14% | 1.87 | 7.44% |
| 2025-07-16 | 41.86 | 42.00 | 41.22 | 41.64 | -0.14% | 1.42 | 5.73% |
| 2025-07-15 | 42.59 | 42.92 | 41.31 | 41.70 | -2.27% | 2.24 | 8.98% |
| 2025-07-14 | 42.80 | 43.12 | 42.52 | 42.67 | -0.49% | 1.52 | 5.96% |
| 2025-07-11 | 43.90 | 43.96 | 42.60 | 42.88 | -3.42% | 2.95 | 11.52% |
| 2025-07-10 | 43.00 | 44.40 | 42.25 | 44.40 | +1.60% | 3.78 | 14.80% |
| 2025-07-09 | 44.06 | 45.28 | 43.37 | 43.70 | -0.82% | 4.69 | 17.84% |
| 2025-07-08 | 44.42 | 46.16 | 43.64 | 44.06 | -1.45% | 6.39 | 24.11% |
| 2025-07-07 | 41.85 | 45.50 | 41.60 | 44.71 | +4.81% | 7.38 | 28.62% |
| 2025-07-04 | 39.80 | 43.32 | 39.80 | 42.66 | +3.54% | 7.84 | 31.26% |
| 2025-07-03 | 39.58 | 45.80 | 39.58 | 41.20 | +6.10% | 8.32 | 32.64% |
| 2025-07-02 | 39.51 | 39.70 | 38.50 | 38.83 | -2.19% | 1.91 | 8.25% |
| 2025-07-01 | 40.41 | 40.57 | 39.47 | 39.70 | -2.43% | 2.82 | 11.90% |
| 2025-06-30 | 39.65 | 41.60 | 39.65 | 40.69 | +2.18% | 4.43 | 18.31% |
| 2025-06-27 | 39.59 | 40.49 | 39.01 | 39.82 | +1.09% | 2.67 | 11.27% |
| 2025-06-26 | 38.46 | 40.88 | 38.46 | 39.39 | +2.55% | 4.47 | 18.81% |
| 2025-06-25 | 37.86 | 38.79 | 37.82 | 38.41 | +1.40% | 2.47 | 10.82% |