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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.05 | 4.53 | 3.99 | 4.53 | +9.95% | 6.13 | 21.77% |
| 2025-12-17 | 4.40 | 4.45 | 4.12 | 4.12 | -10.04% | 7.65 | 27.47% |
| 2025-12-16 | 4.58 | 4.58 | 4.58 | 4.58 | +10.10% | 2.02 | 6.79% |
| 2025-12-15 | 3.75 | 4.16 | 3.74 | 4.16 | +10.05% | 2.62 | 9.89% |
| 2025-12-12 | 3.97 | 4.29 | 3.75 | 3.78 | -4.30% | 4.54 | 17.87% |
| 2025-12-11 | 4.09 | 4.13 | 3.88 | 3.95 | -3.66% | 3.26 | 12.63% |
| 2025-12-10 | 4.31 | 4.36 | 4.07 | 4.10 | -4.65% | 6.34 | 23.48% |
| 2025-12-09 | 3.94 | 4.30 | 3.81 | 4.30 | +9.97% | 3.79 | 14.04% |
| 2025-12-08 | 3.94 | 3.97 | 3.87 | 3.91 | -0.76% | 0.77 | 3.04% |
| 2025-12-05 | 3.84 | 3.95 | 3.77 | 3.94 | +2.87% | 1.11 | 4.41% |
| 2025-12-04 | 3.88 | 3.93 | 3.80 | 3.83 | -2.05% | 1.07 | 4.27% |
| 2025-12-03 | 3.96 | 3.98 | 3.87 | 3.91 | -0.51% | 1.04 | 4.10% |
| 2025-12-02 | 3.91 | 3.97 | 3.85 | 3.93 | -0.25% | 1.41 | 5.51% |
| 2025-12-01 | 3.95 | 4.03 | 3.90 | 3.94 | 0.00% | 3.04 | 11.78% |
| 2025-11-28 | 3.73 | 4.09 | 3.68 | 3.94 | +5.35% | 3.88 | 15.18% |
| 2025-11-27 | 3.70 | 3.79 | 3.67 | 3.74 | +0.81% | 0.63 | 2.61% |
| 2025-11-26 | 3.67 | 3.80 | 3.67 | 3.71 | +1.09% | 0.72 | 2.96% |
| 2025-11-25 | 3.67 | 3.70 | 3.63 | 3.67 | +0.27% | 0.49 | 2.04% |
| 2025-11-24 | 3.60 | 3.68 | 3.60 | 3.66 | +1.95% | 0.67 | 2.82% |
| 2025-11-21 | 3.77 | 3.82 | 3.58 | 3.59 | -4.77% | 0.97 | 4.07% |