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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 54.06 | 55.68 | 51.76 | 52.01 | -5.63% | 2.38 | 4.53% |
| 2026-03-20 | 58.31 | 58.50 | 55.11 | 55.11 | -4.34% | 2.22 | 3.98% |
| 2026-03-19 | 56.21 | 59.09 | 56.07 | 57.61 | +0.56% | 3.23 | 5.70% |
| 2026-03-18 | 55.50 | 57.36 | 55.10 | 57.29 | +3.96% | 2.10 | 3.79% |
| 2026-03-17 | 56.99 | 57.39 | 55.00 | 55.11 | -2.62% | 1.49 | 2.70% |
| 2026-03-16 | 56.45 | 57.09 | 55.60 | 56.59 | +0.46% | 1.51 | 2.73% |
| 2026-03-13 | 57.86 | 58.30 | 56.30 | 56.33 | -3.26% | 1.49 | 2.66% |
| 2026-03-12 | 59.69 | 60.11 | 57.80 | 58.23 | -2.85% | 1.81 | 3.15% |
| 2026-03-11 | 61.50 | 61.95 | 59.81 | 59.94 | -2.17% | 1.91 | 3.21% |
| 2026-03-10 | 59.99 | 61.72 | 59.90 | 61.27 | +3.11% | 2.04 | 3.40% |
| 2026-03-09 | 59.79 | 60.06 | 57.65 | 59.42 | -2.29% | 2.19 | 3.80% |
| 2026-03-06 | 60.70 | 61.95 | 60.28 | 60.81 | -0.18% | 2.01 | 3.35% |
| 2026-03-05 | 61.38 | 61.48 | 60.01 | 60.92 | +1.48% | 2.60 | 4.36% |
| 2026-03-04 | 57.86 | 60.96 | 57.62 | 60.03 | +1.35% | 2.57 | 4.35% |
| 2026-03-03 | 65.78 | 65.78 | 59.00 | 59.23 | -10.16% | 5.30 | 8.73% |
| 2026-03-02 | 66.01 | 67.89 | 64.50 | 65.93 | +1.38% | 6.25 | 9.60% |
| 2026-02-27 | 64.26 | 66.00 | 63.90 | 65.03 | +0.84% | 2.90 | 4.54% |
| 2026-02-26 | 63.09 | 65.11 | 62.50 | 64.49 | +1.56% | 3.36 | 5.33% |
| 2026-02-25 | 62.39 | 63.58 | 61.60 | 63.50 | +1.75% | 3.35 | 5.45% |
| 2026-02-24 | 62.55 | 63.72 | 61.35 | 62.41 | -2.15% | 3.18 | 5.18% |