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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.46 | 4.58 | 4.46 | 4.58 | +2.69% | 0.93 | 1.21% |
| 2025-06-23 | 4.44 | 4.48 | 4.39 | 4.46 | -0.22% | 0.74 | 0.98% |
| 2025-06-20 | 4.48 | 4.50 | 4.42 | 4.47 | 0.00% | 0.70 | 0.93% |
| 2025-06-19 | 4.59 | 4.63 | 4.46 | 4.47 | -2.61% | 1.08 | 1.40% |
| 2025-06-18 | 4.63 | 4.68 | 4.58 | 4.59 | -1.29% | 0.78 | 1.00% |
| 2025-06-17 | 4.60 | 4.71 | 4.60 | 4.65 | +1.09% | 0.94 | 1.19% |
| 2025-06-16 | 4.58 | 4.62 | 4.56 | 4.60 | -0.43% | 0.81 | 1.03% |
| 2025-06-13 | 4.78 | 4.78 | 4.61 | 4.62 | -3.55% | 1.20 | 1.52% |
| 2025-06-12 | 4.82 | 4.84 | 4.76 | 4.79 | -0.62% | 0.99 | 1.22% |
| 2025-06-11 | 4.84 | 4.88 | 4.80 | 4.82 | -0.62% | 0.90 | 1.10% |
| 2025-06-10 | 4.99 | 5.00 | 4.78 | 4.85 | -2.61% | 1.61 | 1.94% |
| 2025-06-09 | 4.93 | 5.03 | 4.90 | 4.98 | +0.81% | 1.65 | 1.95% |
| 2025-06-06 | 5.07 | 5.09 | 4.92 | 4.94 | -0.60% | 1.56 | 1.85% |
| 2025-06-05 | 4.77 | 5.09 | 4.75 | 4.97 | +4.41% | 3.44 | 4.09% |
| 2025-06-04 | 4.67 | 4.81 | 4.66 | 4.76 | +1.93% | 1.35 | 1.68% |
| 2025-06-03 | 4.66 | 4.71 | 4.63 | 4.67 | -0.43% | 1.03 | 1.30% |
| 2025-05-30 | 4.79 | 4.80 | 4.66 | 4.69 | -2.49% | 1.32 | 1.65% |
| 2025-05-29 | 4.78 | 4.85 | 4.76 | 4.81 | +0.84% | 1.07 | 1.31% |
| 2025-05-28 | 4.82 | 4.87 | 4.76 | 4.77 | -1.24% | 1.05 | 1.28% |
| 2025-05-27 | 4.79 | 4.86 | 4.70 | 4.83 | +1.05% | 1.83 | 2.26% |