皇氏集团 sz.002329
4.56
+4.83%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.39 | 4.63 | 4.38 | 4.56 | +4.83% | 1.79 | 6.05% |
| 2026-05-22 | 4.49 | 4.51 | 4.30 | 4.35 | -2.90% | 1.82 | 6.34% |
| 2026-05-21 | 4.76 | 4.85 | 4.46 | 4.48 | -5.49% | 1.83 | 6.07% |
| 2026-05-20 | 4.80 | 4.88 | 4.71 | 4.74 | -1.46% | 1.24 | 3.97% |
| 2026-05-19 | 4.86 | 4.89 | 4.74 | 4.81 | -0.62% | 1.19 | 3.80% |
| 2026-05-18 | 4.76 | 4.85 | 4.67 | 4.84 | +1.89% | 1.63 | 5.25% |
| 2026-05-15 | 4.77 | 4.85 | 4.70 | 4.75 | -0.21% | 1.88 | 6.05% |
| 2026-05-14 | 4.73 | 4.92 | 4.70 | 4.76 | +0.63% | 2.23 | 7.12% |
| 2026-05-13 | 4.60 | 4.74 | 4.54 | 4.73 | +2.60% | 1.93 | 6.36% |
| 2026-05-12 | 4.49 | 4.65 | 4.45 | 4.61 | +1.54% | 1.64 | 5.51% |
| 2026-05-11 | 4.42 | 4.70 | 4.40 | 4.54 | +2.95% | 2.43 | 8.15% |
| 2026-05-08 | 4.38 | 4.46 | 4.33 | 4.41 | +0.68% | 1.07 | 3.71% |
| 2026-05-07 | 4.36 | 4.40 | 4.27 | 4.38 | +0.92% | 1.41 | 5.00% |
| 2026-05-06 | 4.45 | 4.53 | 4.30 | 4.34 | -1.36% | 2.55 | 8.94% |
| 2026-04-30 | 4.15 | 4.45 | 4.12 | 4.40 | +6.80% | 3.39 | 12.01% |
| 2026-04-29 | 4.01 | 4.13 | 3.98 | 4.12 | +2.49% | 1.05 | 3.92% |
| 2026-04-28 | 4.01 | 4.06 | 3.94 | 4.02 | 0.00% | 0.79 | 3.06% |
| 2026-04-27 | 3.89 | 4.04 | 3.79 | 4.02 | +3.34% | 1.18 | 4.59% |
| 2026-04-24 | 3.88 | 3.92 | 3.84 | 3.89 | -0.77% | 0.89 | 3.52% |
| 2026-04-23 | 4.08 | 4.08 | 3.88 | 3.92 | -4.16% | 1.20 | 4.69% |