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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.30 | 4.33 | 4.09 | 4.10 | -5.53% | 3.28 | 2.85% |
| 2026-01-15 | 4.30 | 4.38 | 4.29 | 4.34 | +0.93% | 1.50 | 1.26% |
| 2026-01-14 | 4.36 | 4.42 | 4.29 | 4.30 | -1.83% | 1.67 | 1.39% |
| 2026-01-13 | 4.40 | 4.44 | 4.35 | 4.38 | -1.13% | 1.32 | 1.09% |
| 2026-01-12 | 4.41 | 4.44 | 4.38 | 4.43 | 0.00% | 1.20 | 0.99% |
| 2026-01-09 | 4.40 | 4.44 | 4.37 | 4.43 | +0.45% | 1.41 | 1.16% |
| 2026-01-08 | 4.33 | 4.44 | 4.29 | 4.41 | +1.85% | 1.65 | 1.37% |
| 2026-01-07 | 4.37 | 4.41 | 4.32 | 4.33 | -1.37% | 0.97 | 0.81% |
| 2026-01-06 | 4.31 | 4.43 | 4.30 | 4.39 | +1.15% | 1.22 | 1.01% |
| 2026-01-05 | 4.23 | 4.36 | 4.21 | 4.34 | +2.84% | 1.90 | 1.60% |
| 2025-12-31 | 4.21 | 4.23 | 4.17 | 4.22 | +0.72% | 0.83 | 0.72% |
| 2025-12-30 | 4.23 | 4.24 | 4.18 | 4.19 | -1.18% | 1.02 | 0.88% |
| 2025-12-29 | 4.30 | 4.32 | 4.23 | 4.24 | -1.40% | 1.33 | 1.13% |
| 2025-12-26 | 4.33 | 4.35 | 4.29 | 4.30 | -0.92% | 1.02 | 0.85% |
| 2025-12-25 | 4.35 | 4.37 | 4.31 | 4.34 | +0.23% | 0.78 | 0.65% |
| 2025-12-24 | 4.31 | 4.35 | 4.31 | 4.33 | +0.23% | 0.70 | 0.59% |
| 2025-12-23 | 4.38 | 4.38 | 4.30 | 4.32 | -1.14% | 1.11 | 0.93% |
| 2025-12-22 | 4.38 | 4.42 | 4.35 | 4.37 | -0.68% | 1.05 | 0.87% |
| 2025-12-19 | 4.31 | 4.43 | 4.29 | 4.40 | +2.33% | 1.83 | 1.52% |
| 2025-12-18 | 4.29 | 4.34 | 4.28 | 4.30 | -0.23% | 0.75 | 0.63% |