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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.81 | 6.09 | 5.71 | 6.05 | +5.58% | 0.70 | 1.53% |
| 2026-03-23 | 6.01 | 6.02 | 5.71 | 5.73 | -5.76% | 0.87 | 1.90% |
| 2026-03-20 | 6.15 | 6.17 | 6.07 | 6.08 | -1.46% | 0.51 | 1.06% |
| 2026-03-19 | 6.17 | 6.23 | 6.15 | 6.17 | -0.48% | 0.45 | 0.92% |
| 2026-03-18 | 6.23 | 6.24 | 6.12 | 6.20 | -0.32% | 0.46 | 0.95% |
| 2026-03-17 | 6.22 | 6.28 | 6.20 | 6.22 | +0.16% | 0.38 | 0.77% |
| 2026-03-16 | 6.24 | 6.28 | 6.18 | 6.21 | -0.96% | 0.55 | 1.13% |
| 2026-03-13 | 6.17 | 6.32 | 6.15 | 6.27 | +1.62% | 0.86 | 1.76% |
| 2026-03-12 | 6.17 | 6.21 | 6.15 | 6.17 | -0.32% | 0.31 | 0.65% |
| 2026-03-11 | 6.17 | 6.20 | 6.15 | 6.19 | +0.49% | 0.42 | 0.87% |
| 2026-03-10 | 6.12 | 6.17 | 6.11 | 6.16 | +0.65% | 0.40 | 0.84% |
| 2026-03-09 | 6.13 | 6.13 | 6.05 | 6.12 | -0.16% | 0.51 | 1.08% |
| 2026-03-06 | 6.02 | 6.13 | 6.02 | 6.13 | +1.32% | 0.52 | 1.09% |
| 2026-03-05 | 6.10 | 6.11 | 6.04 | 6.05 | +0.33% | 0.57 | 1.19% |
| 2026-03-04 | 6.15 | 6.18 | 5.99 | 6.03 | -2.27% | 0.88 | 1.86% |
| 2026-03-03 | 6.28 | 6.32 | 6.15 | 6.17 | -1.59% | 0.82 | 1.67% |
| 2026-03-02 | 6.32 | 6.32 | 6.19 | 6.27 | -1.10% | 0.74 | 1.51% |
| 2026-02-27 | 6.28 | 6.37 | 6.27 | 6.34 | +0.63% | 0.67 | 1.35% |
| 2026-02-26 | 6.27 | 6.30 | 6.26 | 6.30 | +0.48% | 0.47 | 0.95% |
| 2026-02-25 | 6.26 | 6.32 | 6.25 | 6.27 | +0.32% | 0.58 | 1.19% |