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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.90 | 3.93 | 3.83 | 3.84 | -1.54% | 2.50 | 9.89% |
| 2025-07-22 | 4.02 | 4.02 | 3.88 | 3.90 | -2.50% | 3.77 | 14.78% |
| 2025-07-21 | 4.11 | 4.14 | 3.99 | 4.00 | -5.66% | 6.12 | 23.23% |
| 2025-07-18 | 4.60 | 4.79 | 4.15 | 4.24 | -7.42% | 10.53 | 37.07% |
| 2025-07-17 | 4.58 | 4.58 | 4.46 | 4.58 | +10.10% | 5.27 | 17.70% |
| 2025-07-16 | 3.69 | 4.16 | 3.68 | 4.16 | +10.05% | 5.80 | 22.88% |
| 2025-07-15 | 3.64 | 4.05 | 3.60 | 3.78 | +2.72% | 4.85 | 19.31% |
| 2025-07-14 | 3.69 | 3.71 | 3.65 | 3.68 | +0.27% | 0.43 | 1.79% |
| 2025-07-11 | 3.68 | 3.70 | 3.63 | 3.67 | -0.27% | 0.54 | 2.26% |
| 2025-07-10 | 3.67 | 3.71 | 3.65 | 3.68 | 0.00% | 0.67 | 2.82% |
| 2025-07-09 | 3.70 | 3.74 | 3.66 | 3.68 | -0.81% | 0.76 | 3.18% |
| 2025-07-08 | 3.66 | 3.71 | 3.60 | 3.71 | +1.37% | 1.08 | 4.52% |
| 2025-07-07 | 3.61 | 3.89 | 3.61 | 3.66 | +1.95% | 1.11 | 4.66% |
| 2025-07-04 | 3.63 | 3.65 | 3.56 | 3.59 | -1.10% | 0.65 | 2.77% |
| 2025-07-03 | 3.60 | 3.65 | 3.57 | 3.63 | +0.83% | 0.78 | 3.32% |
| 2025-07-02 | 3.52 | 3.63 | 3.50 | 3.60 | +2.27% | 0.94 | 4.03% |
| 2025-07-01 | 3.53 | 3.54 | 3.46 | 3.52 | 0.00% | 0.62 | 2.74% |
| 2025-06-30 | 3.51 | 3.54 | 3.50 | 3.52 | +0.28% | 0.50 | 2.20% |
| 2025-06-27 | 3.47 | 3.57 | 3.44 | 3.51 | +1.15% | 0.78 | 3.39% |
| 2025-06-26 | 3.47 | 3.50 | 3.44 | 3.47 | +0.29% | 0.66 | 2.94% |