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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.89 | 4.90 | 4.73 | 4.77 | -2.45% | 2.04 | 1.54% |
| 2025-11-18 | 5.04 | 5.05 | 4.87 | 4.89 | -2.98% | 2.16 | 1.59% |
| 2025-11-17 | 5.01 | 5.05 | 5.01 | 5.04 | +0.40% | 1.21 | 0.88% |
| 2025-11-14 | 5.02 | 5.08 | 5.01 | 5.02 | -0.20% | 1.42 | 1.03% |
| 2025-11-13 | 5.05 | 5.05 | 4.99 | 5.03 | -0.40% | 1.43 | 1.04% |
| 2025-11-12 | 5.04 | 5.08 | 5.01 | 5.05 | -0.20% | 1.70 | 1.22% |
| 2025-11-11 | 5.02 | 5.07 | 4.99 | 5.06 | +0.80% | 1.77 | 1.28% |
| 2025-11-10 | 4.93 | 5.02 | 4.91 | 5.02 | +2.03% | 2.00 | 1.46% |
| 2025-11-07 | 4.91 | 4.94 | 4.88 | 4.92 | 0.00% | 1.30 | 0.97% |
| 2025-11-06 | 4.91 | 4.93 | 4.88 | 4.92 | +0.20% | 1.13 | 0.84% |
| 2025-11-05 | 4.88 | 4.94 | 4.85 | 4.91 | +0.20% | 1.17 | 0.87% |
| 2025-11-04 | 4.92 | 4.93 | 4.87 | 4.90 | -0.41% | 1.55 | 1.15% |
| 2025-11-03 | 4.92 | 4.93 | 4.87 | 4.92 | 0.00% | 1.64 | 1.21% |
| 2025-10-31 | 4.90 | 4.97 | 4.90 | 4.92 | 0.00% | 1.51 | 1.11% |
| 2025-10-30 | 4.96 | 5.00 | 4.91 | 4.92 | -1.40% | 1.78 | 1.30% |
| 2025-10-29 | 4.98 | 5.01 | 4.92 | 4.99 | +0.20% | 1.38 | 1.01% |
| 2025-10-28 | 5.02 | 5.04 | 4.98 | 4.98 | -0.80% | 1.27 | 0.92% |
| 2025-10-27 | 5.06 | 5.08 | 5.01 | 5.02 | -0.79% | 1.83 | 1.32% |
| 2025-10-24 | 5.14 | 5.15 | 5.05 | 5.06 | -1.75% | 1.59 | 1.14% |
| 2025-10-23 | 5.12 | 5.16 | 5.04 | 5.15 | +0.59% | 1.67 | 1.19% |