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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.83 | 4.90 | 4.81 | 4.86 | +0.21% | 1.04 | 1.26% |
| 2025-10-21 | 4.74 | 4.87 | 4.73 | 4.85 | +1.68% | 1.50 | 1.83% |
| 2025-10-20 | 4.77 | 4.81 | 4.71 | 4.77 | +1.49% | 1.18 | 1.46% |
| 2025-10-17 | 4.83 | 4.85 | 4.70 | 4.70 | -2.49% | 1.35 | 1.66% |
| 2025-10-16 | 4.98 | 4.98 | 4.80 | 4.82 | -3.60% | 1.85 | 2.24% |
| 2025-10-15 | 4.98 | 5.04 | 4.90 | 5.00 | +0.20% | 1.80 | 2.13% |
| 2025-10-14 | 5.17 | 5.20 | 4.98 | 4.99 | -2.54% | 2.37 | 2.75% |
| 2025-10-13 | 5.03 | 5.16 | 4.95 | 5.12 | -2.85% | 2.43 | 2.81% |
| 2025-10-10 | 5.25 | 5.32 | 5.23 | 5.27 | +0.19% | 1.98 | 2.21% |
| 2025-10-09 | 5.33 | 5.45 | 5.23 | 5.26 | -0.75% | 2.98 | 3.31% |
| 2025-09-30 | 5.31 | 5.43 | 5.27 | 5.30 | -0.38% | 2.13 | 2.35% |
| 2025-09-29 | 5.36 | 5.39 | 5.20 | 5.32 | -0.75% | 2.37 | 2.62% |
| 2025-09-26 | 5.39 | 5.48 | 5.18 | 5.36 | -0.92% | 3.82 | 4.21% |
| 2025-09-25 | 5.70 | 5.72 | 5.37 | 5.41 | -6.56% | 6.07 | 6.48% |
| 2025-09-24 | 5.83 | 5.88 | 5.61 | 5.79 | -0.17% | 4.57 | 4.70% |
| 2025-09-23 | 5.91 | 5.93 | 5.68 | 5.80 | -1.86% | 4.52 | 4.60% |
| 2025-09-22 | 5.74 | 5.95 | 5.66 | 5.91 | +2.43% | 6.37 | 6.44% |
| 2025-09-19 | 5.52 | 5.96 | 5.48 | 5.77 | +4.53% | 7.49 | 7.62% |
| 2025-09-18 | 5.58 | 5.79 | 5.48 | 5.52 | -1.25% | 5.12 | 5.34% |
| 2025-09-17 | 5.60 | 5.65 | 5.54 | 5.59 | -0.36% | 3.11 | 3.28% |