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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.20 | 6.25 | 6.19 | 6.25 | +1.46% | 0.49 | 1.00% |
| 2026-02-13 | 6.19 | 6.22 | 6.15 | 6.16 | -0.48% | 0.35 | 0.72% |
| 2026-02-12 | 6.27 | 6.28 | 6.18 | 6.19 | -0.96% | 0.50 | 1.02% |
| 2026-02-11 | 6.27 | 6.30 | 6.24 | 6.25 | -0.48% | 0.48 | 0.98% |
| 2026-02-10 | 6.30 | 6.34 | 6.26 | 6.28 | -0.32% | 0.49 | 1.00% |
| 2026-02-09 | 6.26 | 6.30 | 6.23 | 6.30 | +1.12% | 0.64 | 1.30% |
| 2026-02-06 | 6.24 | 6.28 | 6.21 | 6.23 | -0.64% | 0.52 | 1.06% |
| 2026-02-05 | 6.24 | 6.29 | 6.21 | 6.27 | +0.48% | 0.61 | 1.25% |
| 2026-02-04 | 6.12 | 6.24 | 6.10 | 6.24 | +2.30% | 0.71 | 1.48% |
| 2026-02-03 | 6.11 | 6.15 | 6.05 | 6.10 | 0.00% | 0.57 | 1.18% |
| 2026-02-02 | 6.17 | 6.23 | 6.10 | 6.10 | -1.59% | 0.72 | 1.48% |
| 2026-01-30 | 6.22 | 6.26 | 6.16 | 6.20 | -0.63% | 0.68 | 1.39% |
| 2026-01-29 | 6.12 | 6.24 | 6.08 | 6.24 | +2.09% | 0.81 | 1.66% |
| 2026-01-28 | 6.15 | 6.16 | 6.09 | 6.11 | -0.48% | 0.52 | 1.07% |
| 2026-01-27 | 6.22 | 6.24 | 6.10 | 6.14 | -1.27% | 0.57 | 1.16% |
| 2026-01-26 | 6.28 | 6.30 | 6.17 | 6.22 | -0.78% | 0.64 | 1.29% |
| 2026-01-23 | 6.23 | 6.30 | 6.23 | 6.27 | +0.63% | 0.59 | 1.19% |
| 2026-01-22 | 6.21 | 6.25 | 6.20 | 6.23 | +0.32% | 0.50 | 1.00% |
| 2026-01-21 | 6.21 | 6.23 | 6.18 | 6.21 | 0.00% | 0.55 | 1.12% |
| 2026-01-20 | 6.17 | 6.24 | 6.16 | 6.21 | +0.48% | 0.61 | 1.24% |