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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.28 | 6.30 | 6.24 | 6.30 | +0.31% | 0.43 | 0.87% |
| 2025-10-22 | 6.25 | 6.31 | 6.24 | 6.28 | +0.16% | 0.37 | 0.74% |
| 2025-10-21 | 6.20 | 6.27 | 6.19 | 6.27 | +1.11% | 0.39 | 0.78% |
| 2025-10-20 | 6.19 | 6.22 | 6.14 | 6.20 | +0.80% | 0.42 | 0.86% |
| 2025-10-17 | 6.25 | 6.25 | 6.13 | 6.15 | -1.26% | 0.38 | 0.77% |
| 2025-10-16 | 6.26 | 6.28 | 6.21 | 6.23 | -0.63% | 0.34 | 0.68% |
| 2025-10-15 | 6.25 | 6.31 | 6.23 | 6.27 | +0.32% | 0.42 | 0.85% |
| 2025-10-14 | 6.20 | 6.27 | 6.18 | 6.25 | +1.11% | 0.68 | 1.38% |
| 2025-10-13 | 6.14 | 6.19 | 6.08 | 6.18 | -0.95% | 0.61 | 1.26% |
| 2025-10-10 | 6.18 | 6.25 | 6.15 | 6.24 | +0.63% | 0.62 | 1.25% |
| 2025-10-09 | 6.14 | 6.22 | 6.09 | 6.20 | +1.12% | 0.59 | 1.20% |
| 2025-09-30 | 6.16 | 6.17 | 6.12 | 6.13 | -0.48% | 0.35 | 0.73% |
| 2025-09-29 | 6.13 | 6.17 | 6.06 | 6.16 | +0.48% | 0.45 | 0.92% |
| 2025-09-26 | 6.12 | 6.15 | 6.08 | 6.13 | 0.00% | 0.31 | 0.63% |
| 2025-09-25 | 6.18 | 6.18 | 6.10 | 6.13 | -0.95% | 0.62 | 1.28% |
| 2025-09-24 | 6.17 | 6.23 | 6.16 | 6.19 | -0.47% | 0.67 | 1.36% |
| 2025-09-23 | 6.24 | 6.26 | 6.10 | 6.22 | -0.63% | 0.71 | 1.45% |
| 2025-09-22 | 6.31 | 6.32 | 6.24 | 6.26 | -0.93% | 0.51 | 1.02% |
| 2025-09-19 | 6.31 | 6.34 | 6.28 | 6.32 | -0.16% | 0.48 | 0.95% |
| 2025-09-18 | 6.41 | 6.43 | 6.30 | 6.33 | -1.38% | 0.82 | 1.62% |