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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.30 | 6.31 | 6.22 | 6.24 | -0.63% | 0.63 | 1.28% |
| 2025-11-19 | 6.36 | 6.39 | 6.26 | 6.28 | -1.39% | 0.68 | 1.37% |
| 2025-11-18 | 6.40 | 6.43 | 6.34 | 6.37 | -0.46% | 0.73 | 1.45% |
| 2025-11-17 | 6.51 | 6.52 | 6.39 | 6.40 | -1.37% | 0.82 | 1.60% |
| 2025-11-14 | 6.42 | 6.56 | 6.42 | 6.48 | +0.61% | 1.06 | 2.05% |
| 2025-11-13 | 6.42 | 6.46 | 6.40 | 6.44 | +0.77% | 0.87 | 1.71% |
| 2025-11-12 | 6.40 | 6.43 | 6.38 | 6.40 | +0.15% | 0.60 | 1.18% |
| 2025-11-11 | 6.40 | 6.41 | 6.36 | 6.39 | 0.00% | 0.55 | 1.09% |
| 2025-11-10 | 6.34 | 6.40 | 6.32 | 6.39 | +0.93% | 0.58 | 1.16% |
| 2025-11-07 | 6.31 | 6.34 | 6.29 | 6.33 | +0.31% | 0.66 | 1.32% |
| 2025-11-06 | 6.28 | 6.32 | 6.27 | 6.31 | +0.31% | 0.49 | 0.98% |
| 2025-11-05 | 6.22 | 6.30 | 6.22 | 6.29 | +0.31% | 0.53 | 1.06% |
| 2025-11-04 | 6.32 | 6.32 | 6.24 | 6.27 | -0.78% | 0.70 | 1.40% |
| 2025-11-03 | 6.30 | 6.32 | 6.28 | 6.32 | +0.47% | 0.56 | 1.11% |
| 2025-10-31 | 6.27 | 6.31 | 6.26 | 6.29 | 0.00% | 0.52 | 1.03% |
| 2025-10-30 | 6.27 | 6.32 | 6.25 | 6.29 | +0.16% | 0.60 | 1.20% |
| 2025-10-29 | 6.26 | 6.34 | 6.19 | 6.28 | +0.47% | 0.55 | 1.11% |
| 2025-10-28 | 6.25 | 6.30 | 6.19 | 6.25 | -0.78% | 0.47 | 0.94% |
| 2025-10-27 | 6.30 | 6.31 | 6.26 | 6.30 | +0.31% | 0.46 | 0.93% |
| 2025-10-24 | 6.33 | 6.33 | 6.26 | 6.28 | -0.31% | 0.30 | 0.60% |