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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.72 | 4.73 | 4.64 | 4.66 | -0.64% | 1.28 | 1.61% |
| 2025-07-21 | 4.65 | 4.74 | 4.64 | 4.69 | +0.21% | 1.16 | 1.45% |
| 2025-07-18 | 4.70 | 4.74 | 4.64 | 4.68 | -0.21% | 1.50 | 1.89% |
| 2025-07-17 | 4.61 | 4.71 | 4.59 | 4.69 | +1.52% | 1.50 | 1.89% |
| 2025-07-16 | 4.60 | 4.67 | 4.58 | 4.62 | +0.65% | 1.20 | 1.52% |
| 2025-07-15 | 4.65 | 4.67 | 4.55 | 4.59 | -0.86% | 1.39 | 1.78% |
| 2025-07-14 | 4.65 | 4.66 | 4.61 | 4.63 | -0.43% | 0.95 | 1.20% |
| 2025-07-11 | 4.72 | 4.73 | 4.61 | 4.65 | -1.90% | 1.97 | 2.49% |
| 2025-07-10 | 4.75 | 4.82 | 4.70 | 4.74 | -1.86% | 2.69 | 3.33% |
| 2025-07-09 | 4.53 | 4.94 | 4.52 | 4.83 | +6.39% | 4.51 | 5.55% |
| 2025-07-08 | 4.54 | 4.58 | 4.51 | 4.54 | -0.22% | 1.21 | 1.57% |
| 2025-07-07 | 4.49 | 4.55 | 4.43 | 4.55 | +1.11% | 1.26 | 1.65% |
| 2025-07-04 | 4.54 | 4.58 | 4.47 | 4.50 | -0.88% | 1.14 | 1.49% |
| 2025-07-03 | 4.48 | 4.58 | 4.48 | 4.54 | +1.11% | 1.06 | 1.38% |
| 2025-07-02 | 4.54 | 4.55 | 4.47 | 4.49 | -1.32% | 0.88 | 1.15% |
| 2025-07-01 | 4.56 | 4.57 | 4.51 | 4.55 | -0.22% | 0.98 | 1.26% |
| 2025-06-30 | 4.63 | 4.63 | 4.53 | 4.56 | -1.08% | 1.23 | 1.58% |
| 2025-06-27 | 4.57 | 4.68 | 4.56 | 4.61 | +0.66% | 1.08 | 1.37% |
| 2025-06-26 | 4.57 | 4.67 | 4.56 | 4.58 | 0.00% | 1.02 | 1.31% |
| 2025-06-25 | 4.57 | 4.59 | 4.50 | 4.58 | 0.00% | 1.02 | 1.31% |