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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.80 | 3.80 | 3.56 | 3.58 | -7.01% | 2.02 | 2.00% |
| 2026-03-20 | 3.96 | 3.97 | 3.85 | 3.85 | -2.78% | 1.47 | 1.37% |
| 2026-03-19 | 4.00 | 4.02 | 3.94 | 3.96 | -1.74% | 1.54 | 1.41% |
| 2026-03-18 | 4.10 | 4.11 | 4.00 | 4.03 | -1.95% | 1.92 | 1.73% |
| 2026-03-17 | 4.08 | 4.16 | 4.07 | 4.11 | +0.98% | 2.24 | 1.98% |
| 2026-03-16 | 4.03 | 4.12 | 4.03 | 4.07 | +0.74% | 1.88 | 1.68% |
| 2026-03-13 | 4.03 | 4.12 | 4.01 | 4.04 | 0.00% | 2.34 | 2.09% |
| 2026-03-12 | 4.04 | 4.09 | 4.02 | 4.04 | -0.25% | 1.88 | 1.68% |
| 2026-03-11 | 4.06 | 4.08 | 4.02 | 4.05 | -0.25% | 1.26 | 1.13% |
| 2026-03-10 | 4.05 | 4.07 | 4.02 | 4.06 | +0.49% | 1.21 | 1.08% |
| 2026-03-09 | 4.07 | 4.09 | 4.00 | 4.04 | -2.18% | 1.85 | 1.67% |
| 2026-03-06 | 4.08 | 4.14 | 4.07 | 4.13 | +0.73% | 1.63 | 1.45% |
| 2026-03-05 | 4.13 | 4.16 | 4.07 | 4.10 | +0.24% | 1.71 | 1.52% |
| 2026-03-04 | 4.10 | 4.17 | 4.05 | 4.09 | -1.21% | 1.83 | 1.62% |
| 2026-03-03 | 4.30 | 4.32 | 4.11 | 4.14 | -3.50% | 3.32 | 2.88% |
| 2026-03-02 | 4.27 | 4.35 | 4.21 | 4.29 | -0.46% | 2.95 | 2.50% |
| 2026-02-27 | 4.34 | 4.34 | 4.26 | 4.31 | -0.23% | 1.92 | 1.63% |
| 2026-02-26 | 4.48 | 4.49 | 4.29 | 4.32 | -4.21% | 3.71 | 3.09% |
| 2026-02-25 | 4.37 | 4.60 | 4.36 | 4.51 | +3.20% | 3.65 | 2.93% |
| 2026-02-24 | 4.28 | 4.43 | 4.27 | 4.37 | +2.34% | 2.19 | 1.82% |