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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.57 | 5.69 | 5.49 | 5.61 | +2.00% | 5.49 | 5.77% |
| 2025-09-15 | 5.50 | 5.58 | 5.43 | 5.50 | -1.43% | 5.55 | 5.94% |
| 2025-09-12 | 5.07 | 5.58 | 5.06 | 5.58 | +10.06% | 6.36 | 6.88% |
| 2025-09-11 | 5.02 | 5.09 | 4.94 | 5.07 | +0.60% | 2.05 | 2.40% |
| 2025-09-10 | 5.04 | 5.12 | 5.02 | 5.04 | -0.40% | 1.31 | 1.53% |
| 2025-09-09 | 5.09 | 5.13 | 5.02 | 5.06 | -0.98% | 1.68 | 1.96% |
| 2025-09-08 | 5.20 | 5.28 | 5.05 | 5.11 | -2.67% | 2.47 | 2.83% |
| 2025-09-05 | 5.03 | 5.33 | 4.96 | 5.25 | +4.17% | 3.08 | 3.50% |
| 2025-09-04 | 5.04 | 5.15 | 4.95 | 5.04 | 0.00% | 2.10 | 2.44% |
| 2025-09-03 | 5.12 | 5.17 | 5.02 | 5.04 | -1.95% | 1.75 | 2.03% |
| 2025-09-02 | 5.32 | 5.33 | 5.04 | 5.14 | -3.75% | 3.46 | 3.95% |
| 2025-09-01 | 5.30 | 5.39 | 5.22 | 5.34 | +0.19% | 2.66 | 2.94% |
| 2025-08-29 | 5.39 | 5.42 | 5.30 | 5.33 | -1.48% | 2.76 | 3.03% |
| 2025-08-28 | 5.47 | 5.55 | 5.20 | 5.41 | -1.10% | 4.09 | 4.48% |
| 2025-08-27 | 5.53 | 5.71 | 5.43 | 5.47 | -1.08% | 5.40 | 5.69% |
| 2025-08-26 | 5.31 | 5.68 | 5.26 | 5.53 | +2.98% | 6.51 | 6.91% |
| 2025-08-25 | 5.07 | 5.48 | 5.06 | 5.37 | +5.92% | 8.08 | 8.98% |
| 2025-08-22 | 5.05 | 5.07 | 4.99 | 5.07 | +0.20% | 2.97 | 3.48% |
| 2025-08-21 | 5.21 | 5.21 | 5.04 | 5.06 | -3.07% | 3.60 | 4.15% |
| 2025-08-20 | 5.14 | 5.30 | 5.12 | 5.22 | +0.97% | 2.31 | 2.61% |