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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.13 | 6.16 | 6.10 | 6.15 | +0.15% | 0.43 | 0.85% |
| 2025-05-26 | 6.16 | 6.16 | 6.10 | 6.14 | 0.00% | 0.51 | 1.01% |
| 2025-05-23 | 6.17 | 6.24 | 6.13 | 6.14 | -0.46% | 0.57 | 1.10% |
| 2025-05-22 | 6.24 | 6.27 | 6.17 | 6.17 | -1.35% | 0.54 | 1.05% |
| 2025-05-21 | 6.27 | 6.28 | 6.23 | 6.25 | -0.30% | 0.48 | 0.92% |
| 2025-05-20 | 6.20 | 6.31 | 6.16 | 6.27 | +1.52% | 1.02 | 1.98% |
| 2025-05-19 | 6.17 | 6.20 | 6.14 | 6.18 | 0.00% | 0.50 | 0.98% |
| 2025-05-16 | 6.16 | 6.20 | 6.15 | 6.18 | 0.00% | 0.45 | 0.88% |
| 2025-05-15 | 6.25 | 6.25 | 6.18 | 6.18 | -1.20% | 0.69 | 1.35% |
| 2025-05-14 | 6.26 | 6.28 | 6.18 | 6.25 | -0.15% | 1.04 | 2.01% |
| 2025-05-13 | 6.34 | 6.34 | 6.25 | 6.26 | -0.15% | 0.72 | 1.38% |
| 2025-05-12 | 6.28 | 6.30 | 6.24 | 6.27 | +0.76% | 0.78 | 1.50% |
| 2025-05-09 | 6.24 | 6.31 | 6.19 | 6.23 | -0.45% | 0.87 | 1.68% |
| 2025-05-08 | 6.14 | 6.27 | 6.13 | 6.25 | +1.37% | 1.56 | 3.02% |
| 2025-05-07 | 6.19 | 6.24 | 6.10 | 6.17 | +0.61% | 1.31 | 2.56% |
| 2025-05-06 | 6.11 | 6.18 | 6.07 | 6.13 | +0.77% | 1.27 | 2.51% |