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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.42 | 6.49 | 6.41 | 6.43 | +0.15% | 0.69 | 1.36% |
| 2025-07-22 | 6.40 | 6.42 | 6.35 | 6.42 | +0.46% | 0.56 | 1.10% |
| 2025-07-21 | 6.33 | 6.40 | 6.30 | 6.40 | +1.09% | 0.86 | 1.71% |
| 2025-07-18 | 6.30 | 6.33 | 6.28 | 6.33 | +0.47% | 0.55 | 1.11% |
| 2025-07-17 | 6.33 | 6.33 | 6.27 | 6.30 | -0.62% | 0.64 | 1.28% |
| 2025-07-16 | 6.32 | 6.36 | 6.29 | 6.34 | +0.47% | 0.60 | 1.19% |
| 2025-07-15 | 6.38 | 6.39 | 6.26 | 6.31 | -1.08% | 0.85 | 1.70% |
| 2025-07-14 | 6.34 | 6.39 | 6.31 | 6.38 | +0.78% | 0.65 | 1.29% |
| 2025-07-11 | 6.33 | 6.38 | 6.31 | 6.33 | +0.16% | 0.69 | 1.37% |
| 2025-07-10 | 6.29 | 6.35 | 6.27 | 6.32 | +0.31% | 0.49 | 0.97% |
| 2025-07-09 | 6.27 | 6.34 | 6.27 | 6.30 | +0.63% | 0.73 | 1.46% |
| 2025-07-08 | 6.22 | 6.28 | 6.22 | 6.26 | +0.47% | 0.55 | 1.10% |
| 2025-07-07 | 6.19 | 6.25 | 6.17 | 6.23 | +0.48% | 0.56 | 1.13% |
| 2025-07-04 | 6.22 | 6.24 | 6.18 | 6.20 | -0.16% | 0.55 | 1.12% |
| 2025-07-03 | 6.21 | 6.23 | 6.18 | 6.21 | +0.16% | 0.51 | 1.03% |
| 2025-07-02 | 6.16 | 6.22 | 6.15 | 6.20 | +0.48% | 0.59 | 1.20% |
| 2025-07-01 | 6.19 | 6.20 | 6.13 | 6.17 | -0.32% | 0.43 | 0.89% |
| 2025-06-30 | 6.17 | 6.20 | 6.16 | 6.19 | +0.48% | 0.40 | 0.82% |
| 2025-06-27 | 6.16 | 6.20 | 6.15 | 6.16 | 0.00% | 0.49 | 0.99% |
| 2025-06-26 | 6.19 | 6.22 | 6.14 | 6.16 | -0.48% | 0.63 | 1.28% |