华孚时尚 sz.002042
4.95
+5.10%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.78 | 5.03 | 4.62 | 4.95 | +5.10% | 4.00 | 4.83% |
| 2026-05-21 | 5.12 | 5.14 | 4.69 | 4.71 | -8.19% | 4.89 | 5.86% |
| 2026-05-20 | 4.96 | 5.30 | 4.94 | 5.13 | +3.43% | 5.54 | 6.36% |
| 2026-05-19 | 4.88 | 5.05 | 4.73 | 4.96 | +1.85% | 2.90 | 3.46% |
| 2026-05-18 | 4.83 | 5.10 | 4.81 | 4.87 | +1.46% | 3.67 | 4.37% |
| 2026-05-15 | 4.98 | 5.07 | 4.76 | 4.80 | -3.23% | 3.11 | 3.75% |
| 2026-05-14 | 5.18 | 5.21 | 4.96 | 4.96 | -3.69% | 2.81 | 3.28% |
| 2026-05-13 | 4.86 | 5.32 | 4.81 | 5.15 | +5.53% | 5.14 | 5.95% |
| 2026-05-12 | 5.04 | 5.09 | 4.84 | 4.88 | -4.50% | 4.37 | 5.20% |
| 2026-05-11 | 5.28 | 5.35 | 5.04 | 5.11 | -1.73% | 4.63 | 5.31% |
| 2026-05-08 | 5.36 | 5.40 | 5.18 | 5.20 | -3.52% | 5.18 | 5.81% |
| 2026-05-07 | 5.13 | 5.60 | 5.11 | 5.39 | +5.89% | 9.09 | 9.81% |
| 2026-05-06 | 4.97 | 5.11 | 4.92 | 5.09 | +3.25% | 4.14 | 4.83% |
| 2026-04-30 | 5.01 | 5.10 | 4.89 | 4.93 | -0.80% | 2.81 | 3.32% |
| 2026-04-29 | 4.88 | 5.14 | 4.79 | 4.97 | -0.40% | 3.95 | 4.63% |
| 2026-04-28 | 4.94 | 5.08 | 4.90 | 4.99 | +1.01% | 3.01 | 3.54% |
| 2026-04-27 | 4.98 | 4.99 | 4.80 | 4.94 | -2.18% | 3.00 | 3.58% |
| 2026-04-24 | 4.93 | 5.12 | 4.84 | 5.05 | +1.81% | 4.68 | 5.51% |
| 2026-04-23 | 4.94 | 5.14 | 4.88 | 4.96 | +0.61% | 4.34 | 5.10% |
| 2026-04-22 | 4.93 | 4.97 | 4.82 | 4.93 | -1.20% | 3.51 | 4.21% |