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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.16 | 6.21 | 6.13 | 6.19 | +0.61% | 0.80 | 1.56% |
| 2025-06-24 | 6.06 | 6.17 | 6.04 | 6.15 | +1.71% | 0.69 | 1.36% |
| 2025-06-23 | 5.96 | 6.05 | 5.94 | 6.05 | +0.78% | 0.32 | 0.65% |
| 2025-06-20 | 6.01 | 6.05 | 6.00 | 6.00 | +0.47% | 0.33 | 0.66% |
| 2025-06-19 | 6.07 | 6.09 | 5.97 | 5.97 | -1.85% | 0.51 | 1.01% |
| 2025-06-18 | 6.11 | 6.13 | 6.07 | 6.09 | -0.61% | 0.36 | 0.72% |
| 2025-06-17 | 6.11 | 6.12 | 6.09 | 6.12 | +0.31% | 0.40 | 0.78% |
| 2025-06-16 | 6.09 | 6.12 | 6.08 | 6.10 | +0.31% | 0.36 | 0.72% |
| 2025-06-13 | 6.20 | 6.21 | 6.09 | 6.09 | -2.12% | 1.07 | 2.11% |
| 2025-06-12 | 6.23 | 6.24 | 6.20 | 6.22 | -0.45% | 0.48 | 0.93% |
| 2025-06-11 | 6.19 | 6.26 | 6.18 | 6.24 | +1.07% | 0.83 | 1.60% |
| 2025-06-10 | 6.24 | 6.27 | 6.12 | 6.18 | -0.91% | 0.79 | 1.54% |
| 2025-06-09 | 6.23 | 6.25 | 6.21 | 6.24 | +0.30% | 0.50 | 0.97% |
| 2025-06-06 | 6.22 | 6.24 | 6.19 | 6.22 | +0.15% | 0.43 | 0.84% |
| 2025-06-05 | 6.22 | 6.26 | 6.20 | 6.21 | -0.30% | 0.61 | 1.18% |
| 2025-06-04 | 6.16 | 6.24 | 6.16 | 6.23 | +0.91% | 0.67 | 1.29% |
| 2025-06-03 | 6.16 | 6.18 | 6.11 | 6.17 | 0.00% | 0.46 | 0.91% |
| 2025-05-30 | 6.21 | 6.22 | 6.16 | 6.17 | -0.76% | 0.43 | 0.84% |
| 2025-05-29 | 6.16 | 6.23 | 6.14 | 6.22 | +0.92% | 0.61 | 1.19% |
| 2025-05-28 | 6.13 | 6.18 | 6.13 | 6.16 | +0.15% | 0.40 | 0.79% |