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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.29 | 4.34 | 4.23 | 4.31 | 0.00% | 1.25 | 1.05% |
| 2025-12-16 | 4.31 | 4.36 | 4.29 | 4.31 | 0.00% | 1.43 | 1.20% |
| 2025-12-15 | 4.38 | 4.40 | 4.31 | 4.31 | -2.27% | 2.45 | 2.05% |
| 2025-12-12 | 4.44 | 4.50 | 4.41 | 4.41 | -0.23% | 3.09 | 2.52% |
| 2025-12-11 | 4.50 | 4.50 | 4.40 | 4.42 | -2.64% | 1.62 | 1.33% |
| 2025-12-10 | 4.41 | 4.61 | 4.35 | 4.54 | +2.71% | 2.55 | 2.07% |
| 2025-12-09 | 4.51 | 4.52 | 4.41 | 4.42 | -2.43% | 1.36 | 1.11% |
| 2025-12-08 | 4.53 | 4.57 | 4.52 | 4.53 | 0.00% | 1.07 | 0.85% |
| 2025-12-05 | 4.52 | 4.55 | 4.46 | 4.53 | +0.22% | 1.28 | 1.03% |
| 2025-12-04 | 4.53 | 4.56 | 4.51 | 4.52 | -0.22% | 1.16 | 0.93% |
| 2025-12-03 | 4.56 | 4.58 | 4.52 | 4.53 | -0.44% | 1.05 | 0.84% |
| 2025-12-02 | 4.56 | 4.57 | 4.52 | 4.55 | -0.44% | 0.95 | 0.76% |
| 2025-12-01 | 4.57 | 4.58 | 4.53 | 4.57 | 0.00% | 1.44 | 1.15% |
| 2025-11-28 | 4.60 | 4.61 | 4.51 | 4.57 | -0.65% | 1.51 | 1.20% |
| 2025-11-27 | 4.64 | 4.65 | 4.53 | 4.60 | -1.50% | 1.43 | 1.13% |
| 2025-11-26 | 4.73 | 4.76 | 4.66 | 4.67 | -1.48% | 1.49 | 1.15% |
| 2025-11-25 | 4.75 | 4.78 | 4.72 | 4.74 | 0.00% | 1.10 | 0.85% |
| 2025-11-24 | 4.75 | 4.82 | 4.71 | 4.74 | -0.21% | 1.60 | 1.22% |
| 2025-11-21 | 4.82 | 4.89 | 4.74 | 4.75 | -2.66% | 1.78 | 1.34% |
| 2025-11-20 | 4.75 | 4.95 | 4.71 | 4.88 | +2.31% | 3.04 | 2.29% |