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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.92 | 5.01 | 4.92 | 4.97 | +1.01% | 2.89 | 2.11% |
| 2025-08-18 | 5.04 | 5.06 | 4.90 | 4.92 | -2.37% | 4.03 | 2.96% |
| 2025-08-15 | 4.80 | 5.05 | 4.79 | 5.04 | +5.20% | 6.00 | 4.36% |
| 2025-08-14 | 4.81 | 4.87 | 4.79 | 4.79 | -0.41% | 1.82 | 1.36% |
| 2025-08-13 | 4.82 | 4.83 | 4.79 | 4.81 | 0.00% | 1.22 | 0.92% |
| 2025-08-12 | 4.79 | 4.84 | 4.79 | 4.81 | +0.21% | 1.28 | 0.96% |
| 2025-08-11 | 4.80 | 4.85 | 4.79 | 4.80 | +0.42% | 1.67 | 1.26% |
| 2025-08-08 | 4.79 | 4.80 | 4.77 | 4.78 | -0.41% | 0.72 | 0.55% |
| 2025-08-07 | 4.80 | 4.81 | 4.76 | 4.80 | +0.21% | 0.99 | 0.75% |
| 2025-08-06 | 4.78 | 4.80 | 4.75 | 4.79 | +0.21% | 0.80 | 0.60% |
| 2025-08-05 | 4.75 | 4.79 | 4.74 | 4.78 | +0.63% | 1.05 | 0.79% |
| 2025-08-04 | 4.75 | 4.76 | 4.71 | 4.75 | -0.21% | 1.40 | 1.07% |
| 2025-08-01 | 4.77 | 4.80 | 4.75 | 4.76 | -0.21% | 1.08 | 0.82% |
| 2025-07-31 | 4.91 | 4.92 | 4.76 | 4.77 | -3.23% | 2.99 | 2.25% |
| 2025-07-30 | 4.96 | 5.01 | 4.92 | 4.93 | -0.60% | 1.75 | 1.28% |
| 2025-07-29 | 4.96 | 4.99 | 4.92 | 4.96 | -0.40% | 1.42 | 1.04% |
| 2025-07-28 | 4.99 | 5.01 | 4.92 | 4.98 | -0.40% | 1.77 | 1.29% |
| 2025-07-25 | 5.02 | 5.03 | 4.96 | 5.00 | -0.40% | 1.89 | 1.37% |
| 2025-07-24 | 4.92 | 5.07 | 4.89 | 5.02 | +1.82% | 3.84 | 2.78% |
| 2025-07-23 | 4.88 | 5.05 | 4.87 | 4.93 | +1.23% | 3.56 | 2.60% |