华帝股份 sz.002035
5.31
-2.57%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.47 | 5.48 | 5.28 | 5.31 | -2.57% | 0.51 | 1.22% |
| 2026-05-22 | 5.43 | 5.47 | 5.38 | 5.45 | +0.74% | 0.34 | 0.79% |
| 2026-05-21 | 5.57 | 5.60 | 5.40 | 5.41 | -2.52% | 0.45 | 1.04% |
| 2026-05-20 | 5.60 | 5.62 | 5.50 | 5.55 | -1.07% | 0.32 | 0.73% |
| 2026-05-19 | 5.57 | 5.62 | 5.52 | 5.61 | +0.72% | 0.34 | 0.79% |
| 2026-05-18 | 5.55 | 5.58 | 5.49 | 5.57 | +0.36% | 0.67 | 1.54% |
| 2026-05-15 | 5.73 | 5.73 | 5.50 | 5.55 | -3.14% | 1.21 | 2.76% |
| 2026-05-14 | 5.85 | 5.85 | 5.72 | 5.73 | -1.72% | 0.57 | 1.28% |
| 2026-05-13 | 5.83 | 5.86 | 5.79 | 5.83 | 0.00% | 0.43 | 0.95% |
| 2026-05-12 | 5.89 | 5.89 | 5.82 | 5.83 | -1.02% | 0.54 | 1.18% |
| 2026-05-11 | 5.89 | 5.90 | 5.84 | 5.89 | 0.00% | 0.66 | 1.45% |
| 2026-05-08 | 5.89 | 5.92 | 5.85 | 5.89 | -0.17% | 0.62 | 1.36% |
| 2026-05-07 | 5.94 | 5.95 | 5.88 | 5.90 | -0.67% | 0.63 | 1.37% |
| 2026-05-06 | 5.92 | 5.94 | 5.87 | 5.94 | +0.85% | 0.82 | 1.78% |
| 2026-04-30 | 5.94 | 5.95 | 5.87 | 5.89 | -0.84% | 0.71 | 1.53% |
| 2026-04-29 | 5.86 | 5.97 | 5.85 | 5.94 | +0.68% | 0.81 | 1.75% |
| 2026-04-28 | 5.88 | 5.93 | 5.81 | 5.90 | -0.67% | 1.12 | 2.44% |
| 2026-04-27 | 6.04 | 6.04 | 5.92 | 5.94 | -1.49% | 0.96 | 2.07% |
| 2026-04-24 | 6.15 | 6.15 | 6.03 | 6.03 | -2.11% | 0.96 | 2.03% |
| 2026-04-23 | 6.21 | 6.23 | 6.12 | 6.16 | -0.65% | 0.70 | 1.46% |