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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.89 | 3.90 | 3.72 | 3.77 | -2.84% | 0.89 | 3.62% |
| 2025-11-19 | 3.87 | 3.92 | 3.83 | 3.88 | -0.26% | 0.67 | 2.68% |
| 2025-11-18 | 3.90 | 3.95 | 3.84 | 3.89 | -0.77% | 0.78 | 3.11% |
| 2025-11-17 | 3.88 | 3.93 | 3.86 | 3.92 | +1.03% | 0.86 | 3.40% |
| 2025-11-14 | 3.89 | 3.95 | 3.86 | 3.88 | -1.02% | 0.91 | 3.57% |
| 2025-11-13 | 3.90 | 3.92 | 3.83 | 3.92 | +0.77% | 1.23 | 4.87% |
| 2025-11-12 | 3.95 | 4.03 | 3.87 | 3.89 | -1.27% | 2.11 | 8.27% |
| 2025-11-11 | 3.80 | 4.00 | 3.79 | 3.94 | +4.23% | 2.77 | 10.87% |
| 2025-11-10 | 3.66 | 3.79 | 3.64 | 3.78 | +3.28% | 1.04 | 4.27% |
| 2025-11-07 | 3.64 | 3.71 | 3.64 | 3.66 | +0.27% | 0.42 | 1.75% |
| 2025-11-06 | 3.69 | 3.71 | 3.64 | 3.65 | -1.08% | 0.50 | 2.12% |
| 2025-11-05 | 3.63 | 3.71 | 3.62 | 3.69 | +1.10% | 0.66 | 2.76% |
| 2025-11-04 | 3.64 | 3.65 | 3.61 | 3.65 | +0.27% | 0.44 | 1.88% |
| 2025-11-03 | 3.58 | 3.64 | 3.57 | 3.64 | +1.96% | 0.50 | 2.12% |
| 2025-10-31 | 3.52 | 3.59 | 3.49 | 3.57 | +1.42% | 0.55 | 2.37% |
| 2025-10-30 | 3.58 | 3.59 | 3.50 | 3.52 | -1.68% | 0.54 | 2.36% |
| 2025-10-29 | 3.63 | 3.64 | 3.53 | 3.58 | -2.19% | 0.77 | 3.33% |
| 2025-10-28 | 3.62 | 3.67 | 3.61 | 3.66 | +0.83% | 0.44 | 1.86% |
| 2025-10-27 | 3.65 | 3.67 | 3.61 | 3.63 | -0.27% | 0.41 | 1.75% |
| 2025-10-24 | 3.70 | 3.72 | 3.63 | 3.64 | -1.35% | 0.49 | 2.04% |