华发股份 sh.600325
2.83
-2.75%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.91 | 2.93 | 2.83 | 2.83 | -2.75% | 1.67 | 2.11% |
| 2026-05-21 | 3.01 | 3.04 | 2.91 | 2.91 | -3.64% | 1.59 | 1.94% |
| 2026-05-20 | 3.08 | 3.09 | 2.96 | 3.02 | -2.58% | 1.60 | 1.93% |
| 2026-05-19 | 3.20 | 3.23 | 3.08 | 3.10 | -3.12% | 2.05 | 2.36% |
| 2026-05-18 | 3.30 | 3.30 | 3.17 | 3.20 | -3.32% | 1.58 | 1.79% |
| 2026-05-15 | 3.41 | 3.42 | 3.28 | 3.31 | -2.65% | 2.23 | 2.42% |
| 2026-05-14 | 3.52 | 3.54 | 3.40 | 3.40 | -3.41% | 1.71 | 1.80% |
| 2026-05-13 | 3.64 | 3.65 | 3.48 | 3.52 | -3.56% | 2.87 | 2.94% |
| 2026-05-12 | 3.68 | 3.74 | 3.62 | 3.65 | -1.62% | 2.55 | 2.53% |
| 2026-05-11 | 3.56 | 3.77 | 3.54 | 3.71 | +4.21% | 3.90 | 3.84% |
| 2026-05-08 | 3.54 | 3.62 | 3.53 | 3.56 | 0.00% | 2.01 | 2.04% |
| 2026-05-07 | 3.59 | 3.61 | 3.52 | 3.56 | -0.84% | 1.83 | 1.87% |
| 2026-05-06 | 3.47 | 3.61 | 3.46 | 3.59 | +3.76% | 2.98 | 3.05% |
| 2026-04-30 | 3.52 | 3.52 | 3.37 | 3.46 | -3.35% | 2.71 | 2.85% |
| 2026-04-29 | 3.43 | 3.58 | 3.42 | 3.58 | +4.68% | 2.71 | 2.78% |
| 2026-04-28 | 3.38 | 3.55 | 3.36 | 3.42 | +1.18% | 2.48 | 2.61% |
| 2026-04-27 | 3.45 | 3.47 | 3.33 | 3.38 | -2.87% | 2.12 | 2.28% |
| 2026-04-24 | 3.52 | 3.52 | 3.46 | 3.48 | -1.14% | 1.05 | 1.09% |
| 2026-04-23 | 3.54 | 3.56 | 3.50 | 3.52 | -0.85% | 0.95 | 0.98% |
| 2026-04-22 | 3.57 | 3.59 | 3.54 | 3.55 | -0.84% | 0.87 | 0.89% |