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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.74 | 64.50 | 60.50 | 62.52 | +2.49% | 9.63 | 15.80% |
| 2025-12-16 | 64.50 | 65.58 | 60.03 | 61.00 | -10.10% | 12.60 | 20.49% |
| 2025-12-15 | 63.23 | 72.00 | 62.50 | 67.85 | +6.88% | 15.64 | 23.71% |
| 2025-12-12 | 63.20 | 67.55 | 60.47 | 63.48 | +2.24% | 15.62 | 24.84% |
| 2025-12-11 | 61.00 | 64.68 | 59.09 | 62.09 | +4.21% | 13.14 | 21.88% |
| 2025-12-10 | 59.00 | 61.30 | 58.00 | 59.58 | -5.08% | 11.65 | 19.92% |
| 2025-12-09 | 54.03 | 62.77 | 54.03 | 62.77 | +20.00% | 17.58 | 29.57% |
| 2025-12-08 | 53.26 | 54.06 | 50.68 | 52.31 | -0.55% | 8.95 | 17.37% |
| 2025-12-05 | 49.65 | 52.60 | 48.83 | 52.60 | +5.64% | 8.36 | 16.68% |
| 2025-12-04 | 46.80 | 51.49 | 46.52 | 49.79 | +3.75% | 7.30 | 15.06% |
| 2025-12-03 | 47.18 | 49.33 | 45.51 | 47.99 | +1.22% | 5.15 | 11.09% |
| 2025-12-02 | 47.00 | 48.46 | 46.66 | 47.41 | -0.32% | 3.13 | 6.71% |
| 2025-12-01 | 48.80 | 48.88 | 47.30 | 47.56 | -0.29% | 4.12 | 8.76% |
| 2025-11-28 | 47.03 | 48.90 | 46.92 | 47.70 | +1.66% | 6.46 | 13.76% |
| 2025-11-27 | 44.52 | 48.94 | 43.86 | 46.92 | +5.30% | 5.90 | 12.97% |
| 2025-11-26 | 46.01 | 46.65 | 44.46 | 44.56 | -0.76% | 2.61 | 5.85% |
| 2025-11-25 | 43.88 | 45.68 | 43.87 | 44.90 | +2.02% | 2.02 | 4.57% |
| 2025-11-24 | 42.00 | 44.14 | 42.00 | 44.01 | +5.51% | 1.96 | 4.61% |
| 2025-11-21 | 43.29 | 43.92 | 41.50 | 41.71 | -4.40% | 1.55 | 3.74% |
| 2025-11-20 | 44.10 | 44.80 | 43.54 | 43.63 | -0.73% | 1.28 | 2.95% |