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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.14 | 5.22 | 5.11 | 5.12 | -0.97% | 1.74 | 1.23% |
| 2025-10-21 | 5.07 | 5.18 | 5.05 | 5.17 | +1.97% | 2.05 | 1.45% |
| 2025-10-20 | 5.12 | 5.12 | 5.05 | 5.07 | -0.20% | 1.26 | 0.90% |
| 2025-10-17 | 5.14 | 5.18 | 5.07 | 5.08 | -1.17% | 1.65 | 1.17% |
| 2025-10-16 | 5.23 | 5.23 | 5.14 | 5.14 | -1.72% | 1.89 | 1.33% |
| 2025-10-15 | 5.28 | 5.32 | 5.20 | 5.23 | -0.76% | 2.09 | 1.45% |
| 2025-10-14 | 5.29 | 5.40 | 5.23 | 5.27 | 0.00% | 2.62 | 1.79% |
| 2025-10-13 | 5.24 | 5.32 | 5.17 | 5.27 | -1.86% | 2.47 | 1.71% |
| 2025-10-10 | 5.30 | 5.43 | 5.29 | 5.37 | +0.56% | 2.73 | 1.85% |
| 2025-10-09 | 5.68 | 5.68 | 5.26 | 5.34 | -5.65% | 6.57 | 4.44% |
| 2025-09-30 | 5.53 | 5.74 | 5.51 | 5.66 | +3.28% | 4.65 | 2.99% |
| 2025-09-29 | 5.47 | 5.52 | 5.40 | 5.48 | 0.00% | 2.78 | 1.85% |
| 2025-09-26 | 5.43 | 5.56 | 5.36 | 5.48 | +0.37% | 2.85 | 1.90% |
| 2025-09-25 | 5.48 | 5.50 | 5.37 | 5.46 | -0.55% | 2.80 | 1.87% |
| 2025-09-24 | 5.34 | 5.54 | 5.31 | 5.49 | +1.86% | 2.89 | 1.92% |
| 2025-09-23 | 5.51 | 5.60 | 5.33 | 5.39 | -3.06% | 3.26 | 2.19% |
| 2025-09-22 | 5.63 | 5.67 | 5.52 | 5.56 | -2.11% | 3.80 | 2.47% |
| 2025-09-19 | 5.57 | 5.69 | 5.43 | 5.68 | +2.90% | 4.53 | 2.96% |
| 2025-09-18 | 5.68 | 5.69 | 5.45 | 5.52 | -3.33% | 4.54 | 2.96% |
| 2025-09-17 | 5.66 | 5.72 | 5.55 | 5.71 | +1.24% | 3.81 | 2.45% |