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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.26 | 43.56 | 42.61 | 42.80 | -1.74% | 1.17 | 2.76% |
| 2025-10-21 | 43.18 | 44.26 | 43.17 | 43.56 | +0.67% | 1.35 | 3.14% |
| 2025-10-20 | 42.88 | 43.79 | 42.42 | 43.27 | +2.37% | 1.41 | 3.32% |
| 2025-10-17 | 42.42 | 44.10 | 42.00 | 42.27 | -0.54% | 1.83 | 4.33% |
| 2025-10-16 | 43.72 | 44.23 | 42.16 | 42.50 | -3.63% | 1.88 | 7.34% |
| 2025-10-15 | 43.00 | 44.95 | 42.87 | 44.10 | +2.37% | 2.44 | 9.32% |
| 2025-10-14 | 43.02 | 43.99 | 42.90 | 43.08 | +0.14% | 1.66 | 6.44% |
| 2025-10-13 | 40.30 | 43.29 | 40.01 | 43.02 | +3.09% | 1.80 | 7.18% |
| 2025-10-10 | 42.58 | 42.86 | 41.70 | 41.73 | -2.32% | 1.37 | 5.48% |
| 2025-10-09 | 42.58 | 43.04 | 42.16 | 42.72 | +0.80% | 1.10 | 4.31% |
| 2025-09-30 | 42.00 | 42.80 | 42.00 | 42.38 | +0.90% | 1.22 | 4.85% |
| 2025-09-29 | 41.70 | 42.11 | 41.07 | 42.00 | +0.29% | 1.13 | 4.56% |
| 2025-09-26 | 42.52 | 42.86 | 41.88 | 41.88 | -1.57% | 1.23 | 4.89% |
| 2025-09-25 | 43.20 | 43.76 | 42.54 | 42.55 | -1.14% | 1.63 | 6.34% |
| 2025-09-24 | 42.57 | 43.10 | 42.00 | 43.04 | +0.61% | 1.40 | 5.51% |
| 2025-09-23 | 44.50 | 44.68 | 41.79 | 42.78 | -3.87% | 2.26 | 8.88% |
| 2025-09-22 | 44.57 | 45.05 | 44.14 | 44.50 | +0.27% | 1.24 | 4.67% |
| 2025-09-19 | 45.10 | 45.79 | 44.33 | 44.38 | -2.33% | 1.83 | 6.85% |
| 2025-09-18 | 45.14 | 46.65 | 44.96 | 45.44 | +0.58% | 3.08 | 11.34% |
| 2025-09-17 | 45.09 | 45.90 | 44.73 | 45.18 | -0.07% | 1.40 | 5.20% |