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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.75 | 45.55 | 43.73 | 45.21 | +3.22% | 2.09 | 7.83% |
| 2025-09-15 | 44.82 | 45.00 | 43.69 | 43.80 | -2.17% | 1.46 | 5.60% |
| 2025-09-12 | 45.25 | 45.51 | 44.40 | 44.77 | -1.28% | 1.59 | 5.94% |
| 2025-09-11 | 43.98 | 45.50 | 43.91 | 45.35 | +2.37% | 2.09 | 7.81% |
| 2025-09-10 | 44.75 | 45.47 | 44.27 | 44.30 | -1.12% | 1.41 | 5.29% |
| 2025-09-09 | 46.66 | 46.95 | 44.71 | 44.80 | -5.08% | 2.36 | 8.69% |
| 2025-09-08 | 45.72 | 47.67 | 45.31 | 47.20 | +4.29% | 2.61 | 9.45% |
| 2025-09-05 | 43.74 | 45.72 | 43.52 | 45.26 | +2.68% | 1.89 | 7.13% |
| 2025-09-04 | 46.88 | 47.25 | 42.58 | 44.08 | -5.77% | 3.07 | 11.50% |
| 2025-09-03 | 48.92 | 48.99 | 46.67 | 46.78 | -4.96% | 3.11 | 11.00% |
| 2025-09-02 | 47.04 | 49.31 | 45.18 | 49.22 | +4.72% | 6.11 | 21.53% |
| 2025-09-01 | 47.50 | 48.14 | 46.80 | 47.00 | -1.43% | 2.99 | 10.65% |
| 2025-08-29 | 48.16 | 49.27 | 47.57 | 47.68 | -2.97% | 3.98 | 13.89% |
| 2025-08-28 | 49.41 | 50.49 | 47.05 | 49.14 | +1.40% | 5.72 | 19.63% |
| 2025-08-27 | 51.50 | 51.50 | 47.89 | 48.46 | -6.54% | 8.01 | 27.30% |
| 2025-08-26 | 60.42 | 60.42 | 51.85 | 51.85 | +2.98% | 13.35 | 41.31% |
| 2025-08-25 | 50.35 | 50.35 | 50.35 | 50.35 | nan% | nan | nan% |
| 2025-08-22 | 50.35 | 50.35 | 50.35 | 50.35 | nan% | nan | nan% |
| 2025-08-21 | 50.35 | 50.35 | 50.35 | 50.35 | nan% | nan | nan% |
| 2025-08-20 | 50.35 | 50.35 | 50.35 | 50.35 | nan% | nan | nan% |