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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.56 | 5.69 | 5.55 | 5.64 | +0.71% | 4.05 | 2.62% |
| 2025-09-15 | 5.59 | 5.65 | 5.35 | 5.60 | -0.18% | 6.40 | 4.25% |
| 2025-09-12 | 5.49 | 5.66 | 5.48 | 5.61 | +1.81% | 4.29 | 2.80% |
| 2025-09-11 | 5.48 | 5.52 | 5.41 | 5.51 | +0.36% | 2.86 | 1.90% |
| 2025-09-10 | 5.56 | 5.56 | 5.46 | 5.49 | -1.25% | 3.13 | 2.06% |
| 2025-09-09 | 5.45 | 5.58 | 5.39 | 5.56 | +2.01% | 4.86 | 3.19% |
| 2025-09-08 | 5.34 | 5.56 | 5.31 | 5.45 | +2.24% | 5.88 | 3.92% |
| 2025-09-05 | 5.48 | 5.64 | 5.26 | 5.33 | -0.19% | 8.04 | 5.38% |
| 2025-09-04 | 5.21 | 5.43 | 5.17 | 5.34 | +3.08% | 5.49 | 3.74% |
| 2025-09-03 | 5.35 | 5.37 | 5.16 | 5.18 | -2.44% | 2.34 | 1.62% |
| 2025-09-02 | 5.31 | 5.38 | 5.23 | 5.31 | +0.95% | 4.17 | 2.84% |
| 2025-09-01 | 5.23 | 5.32 | 5.15 | 5.26 | +0.38% | 2.60 | 1.79% |
| 2025-08-29 | 5.34 | 5.37 | 5.22 | 5.24 | -0.57% | 3.49 | 2.40% |
| 2025-08-28 | 5.18 | 5.33 | 5.15 | 5.27 | +1.73% | 3.85 | 2.65% |
| 2025-08-27 | 5.17 | 5.30 | 5.11 | 5.18 | +0.19% | 4.04 | 2.82% |
| 2025-08-26 | 5.18 | 5.21 | 5.13 | 5.17 | -0.57% | 2.48 | 1.74% |
| 2025-08-25 | 5.00 | 5.35 | 5.00 | 5.20 | +4.19% | 7.03 | 4.88% |
| 2025-08-22 | 4.96 | 4.99 | 4.93 | 4.99 | +0.40% | 1.89 | 1.38% |
| 2025-08-21 | 4.97 | 5.00 | 4.95 | 4.97 | -0.20% | 1.58 | 1.15% |
| 2025-08-20 | 4.96 | 5.00 | 4.92 | 4.98 | +0.20% | 1.87 | 1.37% |