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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.47 | 3.51 | 3.40 | 3.46 | +0.29% | 0.69 | 3.09% |
| 2025-06-24 | 3.40 | 3.46 | 3.36 | 3.45 | +1.77% | 0.52 | 2.35% |
| 2025-06-23 | 3.32 | 3.39 | 3.29 | 3.39 | +1.19% | 0.49 | 2.23% |
| 2025-06-20 | 3.34 | 3.40 | 3.33 | 3.35 | 0.00% | 0.42 | 1.92% |
| 2025-06-19 | 3.44 | 3.46 | 3.33 | 3.35 | -2.62% | 0.68 | 3.10% |
| 2025-06-18 | 3.50 | 3.51 | 3.43 | 3.44 | -2.55% | 0.58 | 2.56% |
| 2025-06-17 | 3.50 | 3.61 | 3.48 | 3.53 | +0.86% | 0.85 | 3.70% |
| 2025-06-16 | 3.44 | 3.54 | 3.43 | 3.50 | +0.57% | 0.67 | 2.95% |
| 2025-06-13 | 3.57 | 3.59 | 3.46 | 3.48 | -3.06% | 0.89 | 3.91% |
| 2025-06-12 | 3.65 | 3.66 | 3.56 | 3.59 | -1.91% | 0.85 | 3.64% |
| 2025-06-11 | 3.65 | 3.70 | 3.63 | 3.66 | +0.27% | 0.70 | 2.92% |
| 2025-06-10 | 3.70 | 3.74 | 3.61 | 3.65 | -1.08% | 1.01 | 4.24% |
| 2025-06-09 | 3.65 | 3.71 | 3.61 | 3.69 | +1.10% | 1.07 | 4.47% |
| 2025-06-06 | 3.71 | 3.76 | 3.62 | 3.65 | -2.93% | 1.30 | 5.47% |
| 2025-06-05 | 3.79 | 3.94 | 3.73 | 3.76 | -1.05% | 2.30 | 9.27% |
| 2025-06-04 | 3.66 | 3.88 | 3.61 | 3.80 | +4.11% | 2.01 | 8.22% |
| 2025-06-03 | 3.59 | 3.66 | 3.56 | 3.65 | +1.39% | 0.75 | 3.18% |
| 2025-05-30 | 3.70 | 3.72 | 3.56 | 3.60 | -2.96% | 0.99 | 4.19% |
| 2025-05-29 | 3.65 | 3.75 | 3.60 | 3.71 | +1.09% | 1.71 | 7.18% |
| 2025-05-28 | 3.62 | 3.72 | 3.56 | 3.67 | +0.82% | 1.79 | 7.56% |