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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.81 | 3.93 | 3.79 | 3.92 | +2.35% | 1.94 | 7.70% |
| 2025-08-19 | 3.79 | 3.83 | 3.77 | 3.83 | +1.32% | 1.16 | 4.69% |
| 2025-08-18 | 3.74 | 3.80 | 3.72 | 3.78 | +1.07% | 0.99 | 4.05% |
| 2025-08-15 | 3.70 | 3.74 | 3.68 | 3.74 | +0.54% | 0.77 | 3.20% |
| 2025-08-14 | 3.77 | 3.79 | 3.72 | 3.72 | -1.59% | 1.21 | 4.97% |
| 2025-08-13 | 3.82 | 3.84 | 3.76 | 3.78 | -0.79% | 1.06 | 4.30% |
| 2025-08-12 | 3.85 | 3.85 | 3.80 | 3.81 | -1.04% | 0.76 | 3.06% |
| 2025-08-11 | 3.81 | 3.85 | 3.78 | 3.85 | +1.05% | 1.03 | 4.15% |
| 2025-08-08 | 3.83 | 3.85 | 3.79 | 3.81 | -1.04% | 0.85 | 3.42% |
| 2025-08-07 | 3.80 | 3.86 | 3.78 | 3.85 | +1.05% | 1.31 | 5.26% |
| 2025-08-06 | 3.81 | 3.82 | 3.75 | 3.81 | +0.26% | 1.10 | 4.47% |
| 2025-08-05 | 3.76 | 3.81 | 3.75 | 3.80 | +0.80% | 0.99 | 4.02% |
| 2025-08-04 | 3.77 | 3.78 | 3.72 | 3.77 | -0.79% | 1.18 | 4.87% |
| 2025-08-01 | 3.76 | 3.81 | 3.73 | 3.80 | 0.00% | 1.25 | 5.08% |
| 2025-07-31 | 3.94 | 3.94 | 3.80 | 3.80 | -4.52% | 2.43 | 9.67% |
| 2025-07-30 | 3.83 | 4.04 | 3.83 | 3.98 | +1.02% | 3.39 | 13.36% |
| 2025-07-29 | 4.08 | 4.19 | 3.92 | 3.94 | +2.07% | 4.93 | 18.85% |
| 2025-07-28 | 3.84 | 3.88 | 3.83 | 3.86 | +0.78% | 1.18 | 4.72% |
| 2025-07-25 | 3.88 | 3.89 | 3.82 | 3.83 | -1.29% | 1.50 | 5.99% |
| 2025-07-24 | 3.82 | 3.89 | 3.82 | 3.88 | +1.04% | 2.10 | 8.36% |