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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.84 | 4.88 | 4.78 | 4.87 | +0.82% | 2.36 | 1.77% |
| 2025-07-21 | 4.79 | 4.85 | 4.79 | 4.83 | +0.83% | 1.43 | 1.07% |
| 2025-07-18 | 4.79 | 4.80 | 4.76 | 4.79 | +0.21% | 1.02 | 0.77% |
| 2025-07-17 | 4.81 | 4.82 | 4.75 | 4.78 | -0.41% | 1.52 | 1.15% |
| 2025-07-16 | 4.81 | 4.84 | 4.78 | 4.80 | 0.00% | 1.40 | 1.05% |
| 2025-07-15 | 4.90 | 4.93 | 4.78 | 4.80 | -2.82% | 2.87 | 2.15% |
| 2025-07-14 | 5.03 | 5.04 | 4.94 | 4.94 | -1.78% | 1.80 | 1.31% |
| 2025-07-11 | 5.03 | 5.10 | 5.02 | 5.03 | -0.39% | 2.15 | 1.54% |
| 2025-07-10 | 4.91 | 5.07 | 4.91 | 5.05 | +2.63% | 2.96 | 2.14% |
| 2025-07-09 | 4.93 | 4.94 | 4.90 | 4.92 | -0.20% | 1.52 | 1.12% |
| 2025-07-08 | 4.87 | 4.93 | 4.87 | 4.93 | +0.81% | 1.15 | 0.85% |
| 2025-07-07 | 4.81 | 4.91 | 4.81 | 4.89 | +1.45% | 1.41 | 1.05% |
| 2025-07-04 | 4.84 | 4.85 | 4.80 | 4.82 | -0.21% | 1.11 | 0.83% |
| 2025-07-03 | 4.84 | 4.88 | 4.82 | 4.83 | -0.21% | 0.73 | 0.55% |
| 2025-07-02 | 4.81 | 4.85 | 4.79 | 4.84 | +0.62% | 0.94 | 0.70% |
| 2025-07-01 | 4.85 | 4.85 | 4.80 | 4.81 | -0.82% | 0.95 | 0.71% |
| 2025-06-30 | 4.85 | 4.89 | 4.83 | 4.85 | +0.21% | 1.07 | 0.79% |
| 2025-06-27 | 4.80 | 4.88 | 4.79 | 4.84 | +0.62% | 1.20 | 0.90% |
| 2025-06-26 | 4.80 | 4.85 | 4.78 | 4.81 | 0.00% | 0.97 | 0.73% |
| 2025-06-25 | 4.75 | 4.81 | 4.72 | 4.81 | +1.26% | 1.44 | 1.10% |