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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 80.18 | 82.18 | 77.70 | 77.80 | -0.26% | 13.81 | 17.66% |
| 2026-01-15 | 85.30 | 87.58 | 75.15 | 78.00 | -12.93% | 18.55 | 23.59% |
| 2026-01-14 | 94.01 | 103.99 | 88.45 | 89.58 | +0.79% | 27.83 | 29.47% |
| 2026-01-13 | 83.88 | 97.08 | 76.30 | 88.88 | +9.86% | 26.62 | 31.25% |
| 2026-01-12 | 77.98 | 86.17 | 76.00 | 80.90 | +6.08% | 16.31 | 20.58% |
| 2026-01-09 | 72.69 | 80.80 | 72.00 | 76.26 | +5.58% | 16.43 | 22.29% |
| 2026-01-08 | 68.90 | 73.50 | 68.36 | 72.23 | +3.29% | 13.16 | 18.78% |
| 2026-01-07 | 70.00 | 70.48 | 67.36 | 69.93 | -4.21% | 11.71 | 17.35% |
| 2026-01-06 | 68.05 | 74.18 | 67.57 | 73.00 | +5.25% | 15.09 | 21.40% |
| 2026-01-05 | 69.48 | 71.13 | 65.50 | 69.36 | -0.17% | 12.55 | 18.70% |
| 2025-12-31 | 65.60 | 71.00 | 65.56 | 69.48 | +5.91% | 14.87 | 22.10% |
| 2025-12-30 | 64.85 | 68.16 | 64.85 | 65.60 | -0.83% | 10.39 | 15.94% |
| 2025-12-29 | 64.78 | 67.68 | 64.69 | 66.15 | -0.77% | 9.61 | 14.81% |
| 2025-12-26 | 65.37 | 68.99 | 65.00 | 66.66 | +0.95% | 13.78 | 20.96% |
| 2025-12-25 | 63.00 | 66.66 | 62.80 | 66.03 | +4.63% | 12.32 | 19.28% |
| 2025-12-24 | 57.58 | 64.64 | 57.50 | 63.11 | +4.73% | 10.93 | 18.04% |
| 2025-12-23 | 67.71 | 68.07 | 59.42 | 60.26 | -11.49% | 13.80 | 22.22% |
| 2025-12-22 | 71.39 | 73.00 | 68.00 | 68.08 | -4.64% | 13.91 | 20.25% |
| 2025-12-19 | 65.00 | 71.88 | 62.50 | 71.39 | +9.33% | 16.11 | 24.77% |
| 2025-12-18 | 61.80 | 68.50 | 61.11 | 65.30 | +4.45% | 13.83 | 21.53% |