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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.73 | 4.75 | 4.71 | 4.75 | +0.85% | 0.96 | 0.74% |
| 2025-06-23 | 4.71 | 4.72 | 4.67 | 4.71 | -0.21% | 0.62 | 0.48% |
| 2025-06-20 | 4.73 | 4.76 | 4.70 | 4.72 | -0.21% | 0.65 | 0.49% |
| 2025-06-19 | 4.80 | 4.81 | 4.73 | 4.73 | -1.45% | 0.82 | 0.63% |
| 2025-06-18 | 4.89 | 4.89 | 4.79 | 4.80 | -1.83% | 0.95 | 0.71% |
| 2025-06-17 | 4.92 | 4.93 | 4.86 | 4.89 | -0.61% | 0.91 | 0.67% |
| 2025-06-16 | 4.77 | 4.95 | 4.76 | 4.92 | +2.92% | 2.20 | 1.63% |
| 2025-06-13 | 4.83 | 4.84 | 4.76 | 4.78 | -1.23% | 1.20 | 0.91% |
| 2025-06-12 | 4.89 | 4.89 | 4.83 | 4.84 | -1.02% | 1.09 | 0.82% |
| 2025-06-11 | 4.93 | 4.94 | 4.89 | 4.89 | -0.20% | 1.36 | 1.00% |
| 2025-06-10 | 4.93 | 4.98 | 4.88 | 4.90 | -0.40% | 1.33 | 0.98% |
| 2025-06-09 | 4.90 | 4.94 | 4.90 | 4.92 | +0.82% | 0.92 | 0.67% |
| 2025-06-06 | 4.90 | 4.92 | 4.88 | 4.88 | -0.41% | 0.69 | 0.51% |
| 2025-06-05 | 4.89 | 4.93 | 4.88 | 4.90 | +0.20% | 0.69 | 0.51% |
| 2025-06-04 | 4.88 | 4.91 | 4.86 | 4.89 | +0.20% | 0.80 | 0.59% |
| 2025-06-03 | 4.87 | 4.91 | 4.84 | 4.88 | -0.20% | 0.85 | 0.63% |
| 2025-05-30 | 4.88 | 4.92 | 4.86 | 4.89 | +0.20% | 0.94 | 0.69% |
| 2025-05-29 | 4.85 | 4.89 | 4.83 | 4.88 | +0.62% | 0.82 | 0.61% |
| 2025-05-28 | 4.88 | 4.89 | 4.84 | 4.85 | -0.61% | 0.64 | 0.48% |
| 2025-05-27 | 4.90 | 4.90 | 4.86 | 4.88 | -0.20% | 0.92 | 0.68% |