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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.78 | 3.87 | 3.77 | 3.86 | +3.21% | 1.02 | 4.12% |
| 2026-02-13 | 3.80 | 3.82 | 3.73 | 3.74 | -0.80% | 0.65 | 2.65% |
| 2026-02-12 | 3.85 | 3.86 | 3.77 | 3.77 | -2.08% | 0.82 | 3.34% |
| 2026-02-11 | 3.88 | 3.89 | 3.84 | 3.85 | -0.77% | 0.54 | 2.16% |
| 2026-02-10 | 3.93 | 3.93 | 3.88 | 3.88 | -1.52% | 0.83 | 3.27% |
| 2026-02-09 | 3.88 | 3.95 | 3.87 | 3.94 | +1.55% | 1.09 | 4.28% |
| 2026-02-06 | 3.84 | 3.91 | 3.83 | 3.88 | +0.26% | 0.82 | 3.24% |
| 2026-02-05 | 3.85 | 3.94 | 3.83 | 3.87 | 0.00% | 1.07 | 4.22% |
| 2026-02-04 | 3.79 | 3.88 | 3.77 | 3.87 | +2.65% | 1.25 | 5.02% |
| 2026-02-03 | 3.74 | 3.77 | 3.72 | 3.77 | +1.07% | 0.62 | 2.53% |
| 2026-02-02 | 3.75 | 3.79 | 3.72 | 3.73 | -0.27% | 0.78 | 3.19% |
| 2026-01-30 | 3.80 | 3.82 | 3.73 | 3.74 | -1.84% | 0.80 | 3.28% |
| 2026-01-29 | 3.78 | 3.83 | 3.72 | 3.81 | +0.79% | 0.81 | 3.31% |
| 2026-01-28 | 3.82 | 3.83 | 3.77 | 3.78 | -1.56% | 0.77 | 3.13% |
| 2026-01-27 | 3.84 | 3.86 | 3.76 | 3.84 | -0.52% | 0.88 | 3.55% |
| 2026-01-26 | 3.93 | 3.94 | 3.81 | 3.86 | -2.28% | 1.21 | 4.80% |
| 2026-01-23 | 3.88 | 3.98 | 3.86 | 3.95 | +1.80% | 1.38 | 5.38% |
| 2026-01-22 | 3.82 | 3.88 | 3.81 | 3.88 | +1.31% | 0.76 | 3.02% |
| 2026-01-21 | 3.81 | 3.83 | 3.77 | 3.83 | 0.00% | 0.63 | 2.54% |
| 2026-01-20 | 3.85 | 3.87 | 3.81 | 3.83 | -1.03% | 0.80 | 3.22% |