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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.91 | 5.06 | 4.77 | 4.99 | 0.00% | 4.81 | 5.78% |
| 2026-04-20 | 4.88 | 5.15 | 4.86 | 4.99 | +1.84% | 4.99 | 5.86% |
| 2026-04-17 | 4.91 | 4.99 | 4.82 | 4.90 | -0.41% | 4.45 | 5.35% |
| 2026-04-16 | 4.71 | 5.08 | 4.67 | 4.92 | +4.46% | 6.26 | 7.53% |
| 2026-04-15 | 4.67 | 4.75 | 4.56 | 4.71 | +0.86% | 4.14 | 5.23% |
| 2026-04-14 | 4.56 | 4.92 | 4.56 | 4.67 | +3.55% | 5.48 | 6.82% |
| 2026-04-13 | 4.50 | 4.55 | 4.43 | 4.51 | +0.67% | 2.02 | 2.65% |
| 2026-04-10 | 4.56 | 4.64 | 4.46 | 4.48 | -0.44% | 3.10 | 4.03% |
| 2026-04-09 | 4.65 | 4.69 | 4.48 | 4.50 | -0.66% | 5.10 | 6.59% |
| 2026-04-08 | 4.28 | 4.53 | 4.27 | 4.53 | +9.95% | 1.60 | 2.10% |
| 2026-04-07 | 4.11 | 4.18 | 4.08 | 4.12 | +0.49% | 0.89 | 1.27% |
| 2026-04-03 | 4.27 | 4.31 | 4.09 | 4.10 | -3.98% | 1.27 | 1.81% |
| 2026-04-02 | 4.43 | 4.43 | 4.23 | 4.27 | -3.61% | 1.59 | 2.17% |
| 2026-04-01 | 4.42 | 4.49 | 4.38 | 4.43 | +2.78% | 1.90 | 2.53% |
| 2026-03-31 | 4.41 | 4.48 | 4.29 | 4.31 | -2.71% | 2.54 | 3.41% |
| 2026-03-30 | 4.38 | 4.47 | 4.28 | 4.43 | +0.23% | 4.05 | 5.43% |
| 2026-03-27 | 3.93 | 4.42 | 3.93 | 4.42 | +9.95% | 3.50 | 4.76% |
| 2026-03-26 | 4.22 | 4.24 | 4.00 | 4.02 | -4.74% | 1.79 | 2.57% |
| 2026-03-25 | 4.04 | 4.24 | 4.03 | 4.22 | +4.46% | 2.44 | 3.43% |
| 2026-03-24 | 3.87 | 4.06 | 3.67 | 4.04 | +6.04% | 3.07 | 4.67% |