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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.25 | 6.29 | 6.18 | 6.20 | -1.43% | 0.82 | 1.68% |
| 2026-04-21 | 6.33 | 6.39 | 6.24 | 6.29 | -0.94% | 1.04 | 2.11% |
| 2026-04-20 | 6.33 | 6.47 | 6.31 | 6.35 | +0.32% | 1.08 | 2.16% |
| 2026-04-17 | 6.41 | 6.41 | 6.30 | 6.33 | -1.40% | 1.03 | 2.08% |
| 2026-04-16 | 6.42 | 6.53 | 6.37 | 6.42 | 0.00% | 1.02 | 2.03% |
| 2026-04-15 | 6.46 | 6.48 | 6.35 | 6.42 | -0.31% | 1.23 | 2.45% |
| 2026-04-14 | 6.17 | 6.50 | 6.15 | 6.44 | +4.38% | 2.42 | 4.86% |
| 2026-04-13 | 6.28 | 6.32 | 6.11 | 6.17 | -3.29% | 1.71 | 3.55% |
| 2026-04-10 | 6.06 | 6.57 | 6.01 | 6.38 | +4.93% | 3.47 | 7.06% |
| 2026-04-09 | 6.44 | 6.51 | 6.04 | 6.08 | -7.03% | 3.29 | 6.82% |
| 2026-04-08 | 6.74 | 6.85 | 6.48 | 6.54 | -2.39% | 3.93 | 7.61% |
| 2026-04-07 | 6.69 | 6.80 | 6.48 | 6.70 | -0.30% | 3.45 | 6.60% |
| 2026-04-03 | 6.80 | 6.86 | 6.66 | 6.72 | -1.47% | 3.59 | 6.79% |
| 2026-04-02 | 6.65 | 6.94 | 6.65 | 6.82 | +2.56% | 5.00 | 9.42% |
| 2026-04-01 | 6.78 | 6.82 | 6.37 | 6.65 | -0.75% | 4.90 | 9.41% |
| 2026-03-31 | 6.82 | 6.94 | 6.70 | 6.70 | -2.33% | 3.15 | 5.89% |
| 2026-03-30 | 6.46 | 6.90 | 6.39 | 6.86 | +5.38% | 4.13 | 7.88% |
| 2026-03-27 | 6.44 | 6.59 | 6.40 | 6.51 | +1.09% | 1.76 | 3.45% |
| 2026-03-26 | 6.37 | 6.44 | 6.30 | 6.44 | +0.94% | 1.31 | 2.63% |
| 2026-03-25 | 6.03 | 6.44 | 5.99 | 6.38 | +5.45% | 1.68 | 3.41% |