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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.36 | 6.44 | 6.33 | 6.41 | +0.77% | 0.85 | 1.66% |
| 2025-09-16 | 6.30 | 6.37 | 6.29 | 6.37 | +0.94% | 0.60 | 1.19% |
| 2025-09-15 | 6.33 | 6.35 | 6.28 | 6.31 | -0.31% | 0.46 | 0.93% |
| 2025-09-12 | 6.41 | 6.41 | 6.33 | 6.33 | -1.23% | 0.54 | 1.08% |
| 2025-09-11 | 6.31 | 6.41 | 6.27 | 6.41 | +1.24% | 0.69 | 1.38% |
| 2025-09-10 | 6.35 | 6.36 | 6.31 | 6.33 | -0.31% | 0.31 | 0.61% |
| 2025-09-09 | 6.35 | 6.38 | 6.30 | 6.35 | 0.00% | 0.48 | 0.96% |
| 2025-09-08 | 6.28 | 6.36 | 6.25 | 6.35 | +1.10% | 0.55 | 1.09% |
| 2025-09-05 | 6.25 | 6.28 | 6.21 | 6.28 | +0.79% | 0.59 | 1.19% |
| 2025-09-04 | 6.24 | 6.27 | 6.18 | 6.23 | -0.16% | 0.80 | 1.61% |
| 2025-09-03 | 6.37 | 6.40 | 6.22 | 6.24 | -1.86% | 0.81 | 1.63% |
| 2025-09-02 | 6.40 | 6.40 | 6.31 | 6.36 | -0.62% | 0.70 | 1.38% |
| 2025-09-01 | 6.41 | 6.44 | 6.36 | 6.40 | +0.62% | 1.12 | 2.22% |
| 2025-08-29 | 6.37 | 6.41 | 6.33 | 6.36 | -0.62% | 0.80 | 1.58% |
| 2025-08-28 | 6.41 | 6.45 | 6.27 | 6.40 | -0.15% | 1.11 | 2.20% |
| 2025-08-27 | 6.57 | 6.63 | 6.40 | 6.41 | -2.69% | 1.14 | 2.20% |
| 2025-08-26 | 6.53 | 6.62 | 6.48 | 6.58 | +0.60% | 0.92 | 1.76% |
| 2025-08-25 | 6.49 | 6.55 | 6.47 | 6.54 | +0.91% | 0.95 | 1.84% |
| 2025-08-22 | 6.49 | 6.50 | 6.43 | 6.48 | -0.15% | 0.72 | 1.41% |
| 2025-08-21 | 6.48 | 6.51 | 6.45 | 6.49 | +0.15% | 0.66 | 1.28% |