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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.05 | 4.08 | 3.99 | 4.08 | +0.49% | 0.94 | 1.37% |
| 2025-12-16 | 4.07 | 4.11 | 4.03 | 4.06 | -0.25% | 0.85 | 1.23% |
| 2025-12-15 | 4.05 | 4.11 | 4.04 | 4.07 | -0.25% | 0.53 | 0.77% |
| 2025-12-12 | 4.07 | 4.11 | 4.04 | 4.08 | 0.00% | 0.68 | 0.99% |
| 2025-12-11 | 4.20 | 4.21 | 4.08 | 4.08 | -2.86% | 0.97 | 1.39% |
| 2025-12-10 | 4.19 | 4.22 | 4.15 | 4.20 | 0.00% | 0.85 | 1.19% |
| 2025-12-09 | 4.20 | 4.23 | 4.18 | 4.20 | -0.24% | 0.61 | 0.86% |
| 2025-12-08 | 4.24 | 4.25 | 4.20 | 4.21 | -0.71% | 0.92 | 1.28% |
| 2025-12-05 | 4.20 | 4.26 | 4.17 | 4.24 | +0.71% | 0.78 | 1.09% |
| 2025-12-04 | 4.28 | 4.30 | 4.20 | 4.21 | -1.64% | 0.79 | 1.10% |
| 2025-12-03 | 4.34 | 4.36 | 4.26 | 4.28 | -1.38% | 0.99 | 1.36% |
| 2025-12-02 | 4.42 | 4.42 | 4.33 | 4.34 | -1.81% | 0.95 | 1.27% |
| 2025-12-01 | 4.39 | 4.44 | 4.38 | 4.42 | +0.23% | 0.79 | 1.05% |
| 2025-11-28 | 4.37 | 4.41 | 4.35 | 4.41 | +0.92% | 0.65 | 0.87% |
| 2025-11-27 | 4.42 | 4.44 | 4.36 | 4.37 | -1.35% | 0.88 | 1.17% |
| 2025-11-26 | 4.44 | 4.48 | 4.41 | 4.43 | -0.45% | 0.55 | 0.73% |
| 2025-11-25 | 4.44 | 4.50 | 4.43 | 4.45 | 0.00% | 0.68 | 0.89% |
| 2025-11-24 | 4.37 | 4.48 | 4.32 | 4.45 | +2.06% | 0.86 | 1.15% |
| 2025-11-21 | 4.54 | 4.58 | 4.35 | 4.36 | -4.80% | 1.40 | 1.85% |
| 2025-11-20 | 4.63 | 4.66 | 4.55 | 4.58 | -0.43% | 0.83 | 1.06% |