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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.77 | 3.87 | 3.76 | 3.87 | +2.11% | 1.07 | 4.31% |
| 2026-01-16 | 3.85 | 3.88 | 3.76 | 3.79 | -1.56% | 1.16 | 4.68% |
| 2026-01-15 | 3.92 | 3.95 | 3.84 | 3.85 | -1.79% | 1.47 | 5.83% |
| 2026-01-14 | 3.92 | 3.98 | 3.89 | 3.92 | -0.51% | 1.93 | 7.55% |
| 2026-01-13 | 4.02 | 4.07 | 3.92 | 3.94 | -2.48% | 2.45 | 9.42% |
| 2026-01-12 | 4.00 | 4.04 | 3.97 | 4.04 | +0.50% | 2.08 | 7.99% |
| 2026-01-09 | 3.98 | 4.02 | 3.95 | 4.02 | +1.00% | 1.86 | 7.16% |
| 2026-01-08 | 3.98 | 4.00 | 3.94 | 3.98 | -0.99% | 1.83 | 7.11% |
| 2026-01-07 | 3.99 | 4.06 | 3.92 | 4.02 | +0.75% | 2.64 | 10.18% |
| 2026-01-06 | 3.90 | 4.00 | 3.86 | 3.99 | +2.05% | 2.34 | 9.13% |
| 2026-01-05 | 3.87 | 3.93 | 3.83 | 3.91 | +0.26% | 1.80 | 7.13% |
| 2025-12-31 | 4.01 | 4.03 | 3.88 | 3.90 | -2.01% | 2.03 | 7.96% |
| 2025-12-30 | 4.08 | 4.12 | 3.93 | 3.98 | -4.33% | 3.11 | 11.97% |
| 2025-12-29 | 4.30 | 4.36 | 4.15 | 4.16 | -7.76% | 4.77 | 17.37% |
| 2025-12-26 | 4.36 | 4.66 | 4.26 | 4.51 | +3.20% | 6.33 | 21.85% |
| 2025-12-25 | 4.53 | 4.53 | 4.33 | 4.37 | -4.38% | 5.27 | 18.45% |
| 2025-12-24 | 4.38 | 4.60 | 4.24 | 4.57 | +2.70% | 6.96 | 24.28% |
| 2025-12-23 | 4.77 | 4.90 | 4.44 | 4.45 | 0.00% | 8.89 | 29.32% |
| 2025-12-22 | 4.58 | 4.64 | 4.40 | 4.45 | -2.84% | 6.75 | 23.15% |
| 2025-12-19 | 4.49 | 4.84 | 4.31 | 4.58 | +1.10% | 11.16 | 37.82% |