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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.12 | 4.13 | 3.81 | 3.81 | -9.93% | 2.82 | 4.23% |
| 2026-03-20 | 4.55 | 4.62 | 4.23 | 4.23 | -5.58% | 2.82 | 3.79% |
| 2026-03-19 | 4.45 | 4.64 | 4.35 | 4.48 | -1.54% | 2.64 | 3.43% |
| 2026-03-18 | 4.45 | 4.59 | 4.44 | 4.55 | +1.79% | 2.29 | 2.98% |
| 2026-03-17 | 4.53 | 4.58 | 4.46 | 4.47 | -0.89% | 1.56 | 2.02% |
| 2026-03-16 | 4.52 | 4.56 | 4.44 | 4.51 | -0.88% | 1.90 | 2.48% |
| 2026-03-13 | 4.66 | 4.69 | 4.52 | 4.55 | -2.99% | 1.87 | 2.39% |
| 2026-03-12 | 4.74 | 4.78 | 4.66 | 4.69 | -1.05% | 2.05 | 2.56% |
| 2026-03-11 | 4.78 | 4.80 | 4.70 | 4.74 | -0.63% | 2.48 | 3.08% |
| 2026-03-10 | 4.69 | 4.80 | 4.67 | 4.77 | +2.36% | 3.24 | 4.02% |
| 2026-03-09 | 4.55 | 4.72 | 4.53 | 4.66 | +2.64% | 3.32 | 4.23% |
| 2026-03-06 | 4.28 | 4.63 | 4.26 | 4.54 | +5.58% | 2.92 | 3.83% |
| 2026-03-05 | 4.31 | 4.34 | 4.26 | 4.30 | +1.18% | 1.24 | 1.70% |
| 2026-03-04 | 4.23 | 4.33 | 4.17 | 4.25 | -0.93% | 1.24 | 1.72% |
| 2026-03-03 | 4.49 | 4.53 | 4.29 | 4.29 | -4.45% | 2.29 | 3.07% |
| 2026-03-02 | 4.52 | 4.59 | 4.42 | 4.49 | -1.75% | 2.10 | 2.75% |
| 2026-02-27 | 4.50 | 4.60 | 4.47 | 4.57 | +1.33% | 1.99 | 2.57% |
| 2026-02-26 | 4.49 | 4.55 | 4.45 | 4.51 | +1.35% | 1.82 | 2.38% |
| 2026-02-25 | 4.51 | 4.55 | 4.44 | 4.45 | -0.89% | 1.57 | 2.06% |
| 2026-02-24 | 4.44 | 4.51 | 4.42 | 4.49 | +1.58% | 1.46 | 1.92% |