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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.03 | 5.06 | 4.75 | 4.78 | -4.78% | 3.41 | 4.14% |
| 2025-05-23 | 4.96 | 5.16 | 4.96 | 5.02 | +1.01% | 2.83 | 3.27% |
| 2025-05-22 | 5.02 | 5.07 | 4.94 | 4.97 | -1.58% | 1.70 | 2.01% |
| 2025-05-21 | 5.12 | 5.16 | 5.02 | 5.05 | -1.94% | 2.07 | 2.39% |
| 2025-05-20 | 5.18 | 5.18 | 5.10 | 5.15 | -0.19% | 1.65 | 1.88% |
| 2025-05-19 | 5.15 | 5.19 | 5.06 | 5.16 | 0.00% | 1.94 | 2.22% |
| 2025-05-16 | 5.23 | 5.25 | 5.13 | 5.16 | -2.09% | 1.59 | 1.80% |
| 2025-05-15 | 5.23 | 5.30 | 5.15 | 5.27 | +0.19% | 1.97 | 2.22% |
| 2025-05-14 | 5.37 | 5.38 | 5.23 | 5.26 | -2.41% | 2.78 | 3.09% |
| 2025-05-13 | 5.48 | 5.59 | 5.35 | 5.39 | 0.00% | 2.77 | 2.99% |
| 2025-05-12 | 5.48 | 5.52 | 5.26 | 5.39 | -0.19% | 3.17 | 3.47% |
| 2025-05-09 | 5.58 | 5.69 | 5.40 | 5.40 | -3.05% | 4.64 | 4.96% |
| 2025-05-08 | 6.10 | 6.14 | 5.56 | 5.57 | -9.87% | 10.42 | 10.79% |
| 2025-05-07 | 6.30 | 6.38 | 6.10 | 6.18 | -2.06% | 4.35 | 4.12% |
| 2025-05-06 | 6.22 | 6.39 | 6.04 | 6.31 | +1.77% | 3.93 | 3.68% |