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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.56 | 3.61 | 3.54 | 3.58 | +0.28% | 1.01 | 1.03% |
| 2026-04-20 | 3.57 | 3.59 | 3.52 | 3.57 | -0.56% | 1.17 | 1.19% |
| 2026-04-17 | 3.53 | 3.62 | 3.52 | 3.59 | +1.41% | 1.43 | 1.46% |
| 2026-04-16 | 3.53 | 3.57 | 3.52 | 3.54 | 0.00% | 0.99 | 1.01% |
| 2026-04-15 | 3.60 | 3.62 | 3.53 | 3.54 | -1.94% | 1.66 | 1.69% |
| 2026-04-14 | 3.51 | 3.64 | 3.49 | 3.61 | +2.85% | 2.19 | 2.24% |
| 2026-04-13 | 3.43 | 3.53 | 3.41 | 3.51 | +1.74% | 1.59 | 1.66% |
| 2026-04-10 | 3.46 | 3.52 | 3.45 | 3.45 | -0.29% | 1.24 | 1.30% |
| 2026-04-09 | 3.50 | 3.50 | 3.43 | 3.46 | -1.70% | 1.17 | 1.23% |
| 2026-04-08 | 3.43 | 3.52 | 3.41 | 3.52 | +4.14% | 1.43 | 1.49% |
| 2026-04-07 | 3.37 | 3.40 | 3.35 | 3.38 | +0.30% | 0.93 | 1.00% |
| 2026-04-03 | 3.50 | 3.50 | 3.36 | 3.37 | -3.71% | 1.14 | 1.22% |
| 2026-04-02 | 3.60 | 3.61 | 3.49 | 3.50 | -2.78% | 1.35 | 1.39% |
| 2026-04-01 | 3.64 | 3.65 | 3.59 | 3.60 | +0.28% | 1.08 | 1.09% |
| 2026-03-31 | 3.63 | 3.71 | 3.59 | 3.59 | -0.83% | 1.10 | 1.09% |
| 2026-03-30 | 3.59 | 3.63 | 3.53 | 3.62 | -0.28% | 0.97 | 0.98% |
| 2026-03-27 | 3.59 | 3.65 | 3.57 | 3.63 | +0.28% | 0.87 | 0.88% |
| 2026-03-26 | 3.67 | 3.71 | 3.60 | 3.62 | -1.36% | 1.15 | 1.14% |
| 2026-03-25 | 3.65 | 3.70 | 3.62 | 3.67 | +0.55% | 1.06 | 1.04% |
| 2026-03-24 | 3.64 | 3.66 | 3.58 | 3.65 | +1.96% | 1.04 | 1.05% |