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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.12 | 6.18 | 6.11 | 6.18 | +1.13% | 0.60 | 1.22% |
| 2026-01-16 | 6.17 | 6.17 | 6.10 | 6.11 | -0.64% | 0.48 | 0.99% |
| 2026-01-15 | 6.16 | 6.19 | 6.13 | 6.15 | -0.16% | 0.33 | 0.67% |
| 2026-01-14 | 6.18 | 6.21 | 6.11 | 6.16 | 0.00% | 0.64 | 1.31% |
| 2026-01-13 | 6.18 | 6.23 | 6.16 | 6.16 | -0.63% | 0.58 | 1.18% |
| 2026-01-12 | 6.17 | 6.20 | 6.11 | 6.20 | +0.64% | 0.59 | 1.21% |
| 2026-01-09 | 6.15 | 6.17 | 6.12 | 6.16 | 0.00% | 0.40 | 0.82% |
| 2026-01-08 | 6.12 | 6.16 | 6.10 | 6.16 | +0.64% | 0.29 | 0.59% |
| 2026-01-07 | 6.18 | 6.19 | 6.12 | 6.12 | -0.80% | 0.42 | 0.85% |
| 2026-01-06 | 6.16 | 6.19 | 6.14 | 6.17 | +0.32% | 0.47 | 0.95% |
| 2026-01-05 | 6.10 | 6.18 | 6.08 | 6.15 | +0.81% | 0.66 | 1.35% |
| 2025-12-31 | 6.25 | 6.25 | 6.08 | 6.10 | -0.80% | 0.62 | 1.28% |
| 2025-12-30 | 6.02 | 6.29 | 6.00 | 6.15 | +2.12% | 1.27 | 2.59% |
| 2025-12-29 | 6.07 | 6.08 | 6.00 | 6.02 | -0.81% | 0.47 | 0.98% |
| 2025-12-26 | 6.07 | 6.10 | 6.05 | 6.07 | 0.00% | 0.25 | 0.52% |
| 2025-12-25 | 6.07 | 6.09 | 6.05 | 6.07 | 0.00% | 0.23 | 0.47% |
| 2025-12-24 | 6.08 | 6.09 | 6.04 | 6.07 | -0.16% | 0.27 | 0.56% |
| 2025-12-23 | 6.07 | 6.10 | 6.06 | 6.08 | 0.00% | 0.20 | 0.41% |
| 2025-12-22 | 6.11 | 6.13 | 6.07 | 6.08 | -0.32% | 0.31 | 0.64% |
| 2025-12-19 | 6.06 | 6.12 | 6.05 | 6.10 | +0.98% | 0.35 | 0.73% |