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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.63 | 45.20 | 43.88 | 43.95 | -1.72% | 1.33 | 3.06% |
| 2025-11-18 | 45.10 | 45.44 | 44.00 | 44.72 | -1.93% | 1.50 | 3.43% |
| 2025-11-17 | 45.79 | 46.25 | 45.00 | 45.60 | +0.22% | 1.64 | 3.67% |
| 2025-11-14 | 44.82 | 46.43 | 44.23 | 45.50 | +0.31% | 1.63 | 3.65% |
| 2025-11-13 | 44.99 | 46.18 | 44.60 | 45.36 | +0.35% | 1.95 | 4.36% |
| 2025-11-12 | 44.59 | 45.78 | 43.53 | 45.20 | +0.83% | 1.83 | 4.20% |
| 2025-11-11 | 45.50 | 46.38 | 44.78 | 44.83 | -2.75% | 2.01 | 4.51% |
| 2025-11-10 | 46.20 | 47.40 | 45.84 | 46.10 | +0.11% | 2.72 | 5.94% |
| 2025-11-07 | 44.52 | 46.38 | 43.81 | 46.05 | +3.14% | 3.00 | 6.74% |
| 2025-11-06 | 44.80 | 45.20 | 43.83 | 44.65 | +0.04% | 1.61 | 3.70% |
| 2025-11-05 | 44.22 | 45.30 | 44.22 | 44.63 | -1.33% | 1.45 | 3.29% |
| 2025-11-04 | 46.02 | 46.32 | 45.00 | 45.23 | -2.73% | 1.95 | 4.37% |
| 2025-11-03 | 45.81 | 46.58 | 45.30 | 46.50 | +0.61% | 2.12 | 4.68% |
| 2025-10-31 | 47.08 | 47.17 | 45.87 | 46.22 | -2.74% | 3.58 | 7.87% |
| 2025-10-30 | 45.38 | 48.39 | 45.13 | 47.52 | +3.51% | 5.57 | 12.01% |
| 2025-10-29 | 45.00 | 47.19 | 44.80 | 45.91 | +1.39% | 3.46 | 7.63% |
| 2025-10-28 | 44.00 | 45.94 | 43.77 | 45.28 | +1.62% | 3.52 | 7.93% |
| 2025-10-27 | 43.11 | 44.94 | 43.11 | 44.56 | +2.65% | 3.27 | 7.53% |
| 2025-10-24 | 43.80 | 45.67 | 42.88 | 43.41 | +5.03% | 3.18 | 7.37% |
| 2025-10-23 | 41.81 | 42.17 | 40.10 | 41.33 | -3.43% | 1.74 | 4.35% |