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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.87 | 4.14 | 3.87 | 4.12 | +7.85% | 4.27 | 16.35% |
| 2026-03-23 | 3.71 | 3.94 | 3.65 | 3.82 | +2.14% | 1.96 | 7.89% |
| 2026-03-20 | 3.83 | 3.85 | 3.74 | 3.74 | -2.35% | 0.72 | 2.92% |
| 2026-03-19 | 3.89 | 3.94 | 3.79 | 3.83 | -2.30% | 0.75 | 2.98% |
| 2026-03-18 | 3.89 | 3.94 | 3.82 | 3.92 | +1.03% | 0.69 | 2.74% |
| 2026-03-17 | 3.91 | 3.97 | 3.87 | 3.88 | -0.51% | 0.88 | 3.46% |
| 2026-03-16 | 3.83 | 3.92 | 3.83 | 3.90 | +1.56% | 0.51 | 2.04% |
| 2026-03-13 | 3.86 | 3.90 | 3.83 | 3.84 | -0.78% | 0.54 | 2.13% |
| 2026-03-12 | 3.88 | 3.92 | 3.85 | 3.87 | -0.77% | 0.61 | 2.40% |
| 2026-03-11 | 3.92 | 3.93 | 3.87 | 3.90 | -0.51% | 0.70 | 2.78% |
| 2026-03-10 | 3.89 | 3.94 | 3.86 | 3.92 | +1.29% | 0.88 | 3.45% |
| 2026-03-09 | 3.85 | 3.88 | 3.82 | 3.87 | -0.51% | 0.76 | 3.03% |
| 2026-03-06 | 3.74 | 3.90 | 3.71 | 3.89 | +3.73% | 1.35 | 5.40% |
| 2026-03-05 | 3.70 | 3.75 | 3.67 | 3.75 | +2.74% | 0.72 | 2.96% |
| 2026-03-04 | 3.65 | 3.69 | 3.60 | 3.65 | -1.35% | 0.64 | 2.68% |
| 2026-03-03 | 3.78 | 3.83 | 3.68 | 3.70 | -2.37% | 0.91 | 3.72% |
| 2026-03-02 | 3.80 | 3.83 | 3.69 | 3.79 | -1.30% | 1.32 | 5.40% |
| 2026-02-27 | 3.82 | 3.84 | 3.81 | 3.84 | +0.52% | 0.50 | 2.02% |
| 2026-02-26 | 3.87 | 3.88 | 3.80 | 3.82 | -1.04% | 0.74 | 2.99% |
| 2026-02-25 | 3.86 | 3.90 | 3.84 | 3.86 | 0.00% | 0.74 | 2.95% |