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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.56 | 3.80 | 3.53 | 3.64 | +2.54% | 2.41 | 10.13% |
| 2025-05-26 | 3.40 | 3.55 | 3.37 | 3.55 | +4.41% | 1.17 | 5.15% |
| 2025-05-23 | 3.48 | 3.58 | 3.40 | 3.40 | -2.86% | 1.10 | 4.88% |
| 2025-05-22 | 3.55 | 3.64 | 3.48 | 3.50 | -1.96% | 0.94 | 4.09% |
| 2025-05-21 | 3.63 | 3.66 | 3.54 | 3.57 | -1.65% | 1.03 | 4.41% |
| 2025-05-20 | 3.52 | 3.66 | 3.52 | 3.63 | +2.83% | 1.53 | 6.53% |
| 2025-05-19 | 3.44 | 3.54 | 3.40 | 3.53 | +3.22% | 1.13 | 4.99% |
| 2025-05-16 | 3.41 | 3.43 | 3.36 | 3.42 | +0.59% | 0.90 | 4.09% |
| 2025-05-15 | 3.35 | 3.46 | 3.34 | 3.40 | +0.59% | 1.46 | 6.58% |
| 2025-05-14 | 3.30 | 3.38 | 3.26 | 3.38 | +2.11% | 1.10 | 5.10% |
| 2025-05-13 | 3.32 | 3.38 | 3.29 | 3.31 | 0.00% | 1.03 | 4.76% |
| 2025-05-12 | 3.29 | 3.31 | 3.24 | 3.31 | +0.30% | 1.02 | 4.78% |
| 2025-05-09 | 3.30 | 3.35 | 3.22 | 3.30 | 0.00% | 1.34 | 6.27% |
| 2025-05-08 | 3.24 | 3.34 | 3.21 | 3.30 | +1.85% | 1.41 | 6.56% |
| 2025-05-07 | 3.25 | 3.32 | 3.20 | 3.24 | +1.25% | 1.58 | 7.46% |
| 2025-05-06 | 3.11 | 3.24 | 3.11 | 3.20 | +4.58% | 1.40 | 6.78% |