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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.30 | 4.33 | 4.22 | 4.22 | -2.77% | 1.46 | 2.02% |
| 2026-01-15 | 4.37 | 4.48 | 4.31 | 4.34 | -0.23% | 1.76 | 2.36% |
| 2026-01-14 | 4.36 | 4.43 | 4.31 | 4.35 | -0.23% | 1.89 | 2.55% |
| 2026-01-13 | 4.45 | 4.47 | 4.34 | 4.36 | -2.02% | 1.53 | 2.05% |
| 2026-01-12 | 4.32 | 4.49 | 4.30 | 4.45 | +3.01% | 1.84 | 2.45% |
| 2026-01-09 | 4.29 | 4.33 | 4.27 | 4.32 | +0.47% | 1.35 | 1.84% |
| 2026-01-08 | 4.27 | 4.33 | 4.26 | 4.30 | +0.47% | 1.34 | 1.83% |
| 2026-01-07 | 4.29 | 4.34 | 4.22 | 4.28 | -0.23% | 1.49 | 2.05% |
| 2026-01-06 | 4.20 | 4.30 | 4.18 | 4.29 | +2.39% | 1.43 | 1.98% |
| 2026-01-05 | 4.25 | 4.27 | 4.18 | 4.19 | -1.41% | 1.11 | 1.55% |
| 2025-12-31 | 4.09 | 4.29 | 4.08 | 4.25 | +3.91% | 2.17 | 3.03% |
| 2025-12-30 | 4.12 | 4.15 | 4.09 | 4.09 | -0.97% | 0.79 | 1.13% |
| 2025-12-29 | 4.15 | 4.18 | 4.12 | 4.13 | -0.48% | 1.05 | 1.49% |
| 2025-12-26 | 4.11 | 4.21 | 4.08 | 4.15 | +0.73% | 1.26 | 1.79% |
| 2025-12-25 | 4.12 | 4.14 | 4.11 | 4.12 | -0.48% | 0.66 | 0.94% |
| 2025-12-24 | 4.10 | 4.16 | 4.09 | 4.14 | +0.98% | 0.61 | 0.86% |
| 2025-12-23 | 4.16 | 4.17 | 4.09 | 4.10 | -1.44% | 0.62 | 0.89% |
| 2025-12-22 | 4.17 | 4.19 | 4.15 | 4.16 | -0.48% | 0.61 | 0.86% |
| 2025-12-19 | 4.12 | 4.19 | 4.12 | 4.18 | +1.46% | 0.64 | 0.91% |
| 2025-12-18 | 4.05 | 4.20 | 4.04 | 4.12 | +0.98% | 1.01 | 1.43% |