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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.37 | 4.39 | 4.27 | 4.27 | -2.06% | 1.99 | 1.68% |
| 2026-02-12 | 4.47 | 4.51 | 4.35 | 4.36 | -2.24% | 2.34 | 1.93% |
| 2026-02-11 | 4.46 | 4.52 | 4.42 | 4.46 | -0.89% | 1.64 | 1.33% |
| 2026-02-10 | 4.54 | 4.58 | 4.44 | 4.50 | -1.53% | 2.66 | 2.16% |
| 2026-02-09 | 4.47 | 4.74 | 4.39 | 4.57 | +2.93% | 5.80 | 4.59% |
| 2026-02-06 | 4.50 | 4.55 | 4.42 | 4.44 | -2.42% | 3.42 | 2.77% |
| 2026-02-05 | 4.48 | 4.60 | 4.43 | 4.55 | +2.94% | 6.99 | 5.62% |
| 2026-02-04 | 4.12 | 4.42 | 4.07 | 4.42 | +9.95% | 5.75 | 4.88% |
| 2026-02-03 | 4.06 | 4.14 | 3.99 | 4.02 | 0.00% | 2.33 | 2.09% |
| 2026-02-02 | 4.12 | 4.19 | 4.01 | 4.02 | -5.63% | 3.09 | 2.74% |
| 2026-01-30 | 4.37 | 4.40 | 4.22 | 4.26 | -3.62% | 2.89 | 2.45% |
| 2026-01-29 | 4.06 | 4.48 | 4.04 | 4.42 | +8.33% | 6.14 | 5.16% |
| 2026-01-28 | 4.00 | 4.10 | 3.99 | 4.08 | +2.26% | 2.58 | 2.32% |
| 2026-01-27 | 4.08 | 4.09 | 3.97 | 3.99 | -2.44% | 2.08 | 1.89% |
| 2026-01-26 | 4.16 | 4.18 | 4.05 | 4.09 | -2.15% | 2.34 | 2.08% |
| 2026-01-23 | 4.21 | 4.21 | 4.16 | 4.18 | -0.71% | 1.89 | 1.64% |
| 2026-01-22 | 4.16 | 4.23 | 4.12 | 4.21 | +1.20% | 1.63 | 1.42% |
| 2026-01-21 | 4.15 | 4.20 | 4.11 | 4.16 | -0.48% | 1.83 | 1.60% |
| 2026-01-20 | 4.07 | 4.21 | 4.06 | 4.18 | +2.96% | 2.39 | 2.09% |
| 2026-01-19 | 4.08 | 4.13 | 4.01 | 4.06 | -0.98% | 1.66 | 1.48% |