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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.38 | 4.56 | 4.36 | 4.42 | +0.91% | 2.69 | 3.53% |
| 2026-02-12 | 4.46 | 4.52 | 4.38 | 4.38 | -1.13% | 1.69 | 2.25% |
| 2026-02-11 | 4.44 | 4.52 | 4.43 | 4.43 | -0.45% | 1.29 | 1.70% |
| 2026-02-10 | 4.43 | 4.50 | 4.41 | 4.45 | +0.68% | 1.35 | 1.78% |
| 2026-02-09 | 4.39 | 4.44 | 4.35 | 4.42 | +2.08% | 1.53 | 2.04% |
| 2026-02-06 | 4.25 | 4.38 | 4.24 | 4.33 | +0.93% | 1.72 | 2.34% |
| 2026-02-05 | 4.24 | 4.35 | 4.24 | 4.29 | +0.47% | 1.36 | 1.86% |
| 2026-02-04 | 4.29 | 4.29 | 4.21 | 4.27 | +1.18% | 1.38 | 1.91% |
| 2026-02-03 | 4.27 | 4.28 | 4.19 | 4.22 | -0.24% | 1.39 | 1.93% |
| 2026-02-02 | 4.26 | 4.39 | 4.23 | 4.23 | +1.20% | 2.39 | 3.25% |
| 2026-01-30 | 4.16 | 4.25 | 4.11 | 4.18 | 0.00% | 1.49 | 2.10% |
| 2026-01-29 | 4.17 | 4.28 | 4.13 | 4.18 | -0.24% | 1.67 | 2.33% |
| 2026-01-28 | 4.18 | 4.27 | 4.17 | 4.19 | +0.24% | 1.07 | 1.49% |
| 2026-01-27 | 4.22 | 4.27 | 4.14 | 4.18 | -2.11% | 1.33 | 1.88% |
| 2026-01-26 | 4.32 | 4.34 | 4.22 | 4.27 | -1.16% | 1.29 | 1.78% |
| 2026-01-23 | 4.33 | 4.35 | 4.30 | 4.32 | -0.23% | 1.10 | 1.50% |
| 2026-01-22 | 4.27 | 4.34 | 4.24 | 4.33 | +1.17% | 1.33 | 1.82% |
| 2026-01-21 | 4.22 | 4.38 | 4.20 | 4.28 | +0.94% | 1.45 | 1.98% |
| 2026-01-20 | 4.27 | 4.30 | 4.21 | 4.24 | -0.70% | 1.13 | 1.56% |
| 2026-01-19 | 4.22 | 4.29 | 4.17 | 4.27 | +1.18% | 1.15 | 1.60% |