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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.42 | 6.48 | 6.39 | 6.48 | +0.92% | 0.86 | 1.69% |
| 2025-08-19 | 6.43 | 6.46 | 6.39 | 6.42 | -0.15% | 0.78 | 1.54% |
| 2025-08-18 | 6.41 | 6.44 | 6.39 | 6.43 | +0.77% | 0.79 | 1.55% |
| 2025-08-15 | 6.31 | 6.43 | 6.31 | 6.39 | +1.25% | 0.80 | 1.59% |
| 2025-08-14 | 6.43 | 6.44 | 6.31 | 6.31 | -1.84% | 0.62 | 1.23% |
| 2025-08-13 | 6.45 | 6.45 | 6.39 | 6.42 | -0.15% | 0.53 | 1.05% |
| 2025-08-12 | 6.43 | 6.46 | 6.41 | 6.43 | 0.00% | 0.46 | 0.90% |
| 2025-08-11 | 6.41 | 6.44 | 6.38 | 6.43 | +0.62% | 0.47 | 0.92% |
| 2025-08-08 | 6.36 | 6.41 | 6.34 | 6.40 | +0.46% | 0.45 | 0.89% |
| 2025-08-07 | 6.41 | 6.43 | 6.34 | 6.37 | -0.46% | 0.47 | 0.93% |
| 2025-08-06 | 6.33 | 6.41 | 6.30 | 6.40 | +1.25% | 0.73 | 1.45% |
| 2025-08-05 | 6.29 | 6.33 | 6.27 | 6.32 | +0.63% | 0.55 | 1.10% |
| 2025-08-04 | 6.29 | 6.30 | 6.25 | 6.28 | -0.62% | 0.58 | 1.18% |
| 2025-08-01 | 6.31 | 6.35 | 6.30 | 6.32 | +0.16% | 0.44 | 0.88% |
| 2025-07-31 | 6.47 | 6.48 | 6.28 | 6.31 | -2.58% | 1.15 | 2.27% |
| 2025-07-30 | 6.42 | 6.52 | 6.41 | 6.47 | +0.46% | 0.78 | 1.52% |
| 2025-07-29 | 6.43 | 6.47 | 6.39 | 6.44 | -0.15% | 0.42 | 0.83% |
| 2025-07-28 | 6.49 | 6.51 | 6.44 | 6.45 | -0.61% | 0.56 | 1.08% |
| 2025-07-25 | 6.49 | 6.55 | 6.47 | 6.49 | 0.00% | 0.65 | 1.26% |
| 2025-07-24 | 6.42 | 6.50 | 6.41 | 6.49 | +0.92% | 0.55 | 1.08% |