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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.89 | 4.95 | 4.87 | 4.89 | +0.20% | 1.08 | 0.80% |
| 2025-05-23 | 4.92 | 4.95 | 4.88 | 4.88 | -0.99% | 0.84 | 0.61% |
| 2025-05-22 | 4.95 | 4.96 | 4.91 | 4.93 | -0.59% | 0.78 | 0.56% |
| 2025-05-21 | 4.97 | 4.98 | 4.94 | 4.96 | -0.20% | 0.60 | 0.43% |
| 2025-05-20 | 4.96 | 4.99 | 4.93 | 4.97 | +0.39% | 1.00 | 0.71% |
| 2025-05-19 | 4.90 | 4.95 | 4.88 | 4.95 | +1.00% | 1.48 | 1.07% |
| 2025-05-16 | 4.94 | 4.94 | 4.89 | 4.90 | -0.59% | 1.09 | 0.79% |
| 2025-05-15 | 4.97 | 4.98 | 4.92 | 4.93 | -0.79% | 1.09 | 0.78% |
| 2025-05-14 | 4.96 | 5.01 | 4.92 | 4.97 | +0.20% | 1.62 | 1.16% |
| 2025-05-13 | 4.99 | 5.00 | 4.94 | 4.96 | -0.20% | 1.33 | 0.95% |
| 2025-05-12 | 5.00 | 5.01 | 4.94 | 4.97 | 0.00% | 1.47 | 1.05% |
| 2025-05-09 | 5.07 | 5.07 | 4.97 | 4.97 | -1.74% | 1.32 | 0.93% |
| 2025-05-08 | 5.06 | 5.08 | 5.03 | 5.06 | 0.00% | 1.45 | 1.01% |
| 2025-05-07 | 5.10 | 5.21 | 5.05 | 5.06 | +0.97% | 1.69 | 1.17% |
| 2025-05-06 | 4.99 | 5.02 | 4.96 | 5.01 | +0.79% | 1.34 | 0.95% |