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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.05 | 4.11 | 4.01 | 4.09 | +1.24% | 0.96 | 3.61% |
| 2026-04-21 | 4.19 | 4.21 | 4.00 | 4.04 | -3.12% | 1.48 | 5.61% |
| 2026-04-20 | 4.15 | 4.32 | 4.08 | 4.17 | 0.00% | 1.71 | 6.27% |
| 2026-04-17 | 4.21 | 4.21 | 4.11 | 4.17 | -0.95% | 1.33 | 4.93% |
| 2026-04-16 | 4.18 | 4.26 | 4.10 | 4.21 | +0.96% | 1.63 | 5.97% |
| 2026-04-15 | 4.23 | 4.26 | 4.15 | 4.17 | -2.11% | 1.67 | 6.13% |
| 2026-04-14 | 4.41 | 4.43 | 4.18 | 4.26 | -2.07% | 3.84 | 13.84% |
| 2026-04-13 | 4.12 | 4.47 | 3.99 | 4.35 | +7.14% | 6.40 | 22.69% |
| 2026-04-10 | 3.91 | 4.12 | 3.89 | 4.06 | +4.91% | 2.37 | 9.02% |
| 2026-04-09 | 3.94 | 3.97 | 3.86 | 3.87 | -2.52% | 0.87 | 3.43% |
| 2026-04-08 | 4.00 | 4.00 | 3.90 | 3.97 | +0.25% | 1.15 | 4.48% |
| 2026-04-07 | 3.74 | 3.99 | 3.69 | 3.96 | +5.88% | 1.54 | 6.09% |
| 2026-04-03 | 4.00 | 4.03 | 3.74 | 3.74 | -5.79% | 1.52 | 6.13% |
| 2026-04-02 | 4.04 | 4.12 | 3.94 | 3.97 | -2.46% | 1.60 | 6.12% |
| 2026-04-01 | 4.07 | 4.10 | 3.81 | 4.07 | -0.73% | 3.73 | 14.50% |
| 2026-03-31 | 4.11 | 4.20 | 4.08 | 4.10 | -0.49% | 1.63 | 6.07% |
| 2026-03-30 | 4.06 | 4.15 | 4.03 | 4.12 | -0.72% | 1.77 | 6.65% |
| 2026-03-27 | 4.05 | 4.20 | 4.02 | 4.15 | +1.97% | 2.53 | 9.44% |
| 2026-03-26 | 4.13 | 4.23 | 4.02 | 4.07 | -0.73% | 2.59 | 9.69% |
| 2026-03-25 | 4.00 | 4.12 | 4.00 | 4.10 | -0.49% | 2.03 | 7.68% |