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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.14 | 5.18 | 5.05 | 5.17 | +0.19% | 2.44 | 2.80% |
| 2025-08-18 | 5.23 | 5.26 | 5.15 | 5.16 | -1.34% | 3.33 | 3.77% |
| 2025-08-15 | 5.41 | 5.48 | 5.19 | 5.23 | -1.88% | 4.21 | 4.68% |
| 2025-08-14 | 5.27 | 5.44 | 5.27 | 5.33 | +1.14% | 4.71 | 5.16% |
| 2025-08-13 | 5.23 | 5.27 | 5.15 | 5.27 | +0.76% | 3.17 | 3.58% |
| 2025-08-12 | 5.20 | 5.28 | 5.20 | 5.23 | 0.00% | 2.84 | 3.18% |
| 2025-08-11 | 5.17 | 5.30 | 5.12 | 5.23 | +2.35% | 4.11 | 4.63% |
| 2025-08-08 | 5.14 | 5.19 | 5.07 | 5.11 | -1.16% | 3.55 | 4.08% |
| 2025-08-07 | 5.18 | 5.32 | 5.05 | 5.17 | -1.15% | 8.19 | 9.28% |
| 2025-08-06 | 4.72 | 5.23 | 4.62 | 5.23 | +10.11% | 6.42 | 7.56% |
| 2025-08-05 | 4.58 | 4.77 | 4.57 | 4.75 | +3.71% | 2.69 | 3.36% |
| 2025-08-04 | 4.60 | 4.61 | 4.52 | 4.58 | -1.08% | 1.26 | 1.63% |
| 2025-08-01 | 4.65 | 4.67 | 4.60 | 4.63 | -0.43% | 1.04 | 1.33% |
| 2025-07-31 | 4.65 | 4.74 | 4.56 | 4.65 | -0.21% | 2.00 | 2.54% |
| 2025-07-30 | 4.74 | 4.75 | 4.61 | 4.66 | -2.10% | 1.83 | 2.29% |
| 2025-07-29 | 4.83 | 4.85 | 4.72 | 4.76 | -1.45% | 1.59 | 1.96% |
| 2025-07-28 | 4.72 | 4.91 | 4.70 | 4.83 | +2.99% | 2.85 | 3.48% |
| 2025-07-25 | 4.72 | 4.74 | 4.67 | 4.69 | -0.42% | 1.63 | 2.03% |
| 2025-07-24 | 4.64 | 4.73 | 4.63 | 4.71 | +1.29% | 1.56 | 1.96% |
| 2025-07-23 | 4.65 | 4.72 | 4.64 | 4.65 | -0.21% | 1.50 | 1.89% |