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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.69 | 3.71 | 3.65 | 3.69 | 0.00% | 0.43 | 1.79% |
| 2025-10-22 | 3.64 | 3.71 | 3.63 | 3.69 | +1.37% | 0.64 | 2.68% |
| 2025-10-21 | 3.58 | 3.65 | 3.54 | 3.64 | +1.96% | 0.57 | 2.41% |
| 2025-10-20 | 3.53 | 3.57 | 3.52 | 3.57 | +1.13% | 0.39 | 1.71% |
| 2025-10-17 | 3.59 | 3.59 | 3.51 | 3.53 | -0.84% | 0.42 | 1.83% |
| 2025-10-16 | 3.64 | 3.67 | 3.55 | 3.56 | -2.20% | 0.51 | 2.19% |
| 2025-10-15 | 3.60 | 3.65 | 3.57 | 3.64 | +1.11% | 0.58 | 2.45% |
| 2025-10-14 | 3.58 | 3.67 | 3.56 | 3.60 | +1.12% | 0.58 | 2.46% |
| 2025-10-13 | 3.52 | 3.56 | 3.42 | 3.56 | -0.56% | 0.47 | 2.07% |
| 2025-10-10 | 3.52 | 3.61 | 3.50 | 3.58 | +1.42% | 0.65 | 2.80% |
| 2025-10-09 | 3.53 | 3.54 | 3.47 | 3.53 | 0.00% | 0.46 | 2.03% |
| 2025-09-30 | 3.58 | 3.59 | 3.51 | 3.53 | -1.40% | 0.54 | 2.33% |
| 2025-09-29 | 3.53 | 3.58 | 3.47 | 3.58 | +1.13% | 0.49 | 2.12% |
| 2025-09-26 | 3.51 | 3.57 | 3.48 | 3.54 | +0.57% | 0.51 | 2.22% |
| 2025-09-25 | 3.57 | 3.60 | 3.51 | 3.52 | -1.68% | 0.57 | 2.48% |
| 2025-09-24 | 3.52 | 3.59 | 3.50 | 3.58 | +1.70% | 0.64 | 2.75% |
| 2025-09-23 | 3.67 | 3.67 | 3.46 | 3.52 | -3.83% | 0.98 | 4.28% |
| 2025-09-22 | 3.72 | 3.74 | 3.62 | 3.66 | -1.88% | 0.75 | 3.13% |
| 2025-09-19 | 3.82 | 3.84 | 3.71 | 3.73 | -2.36% | 0.91 | 3.74% |
| 2025-09-18 | 3.91 | 3.95 | 3.79 | 3.82 | -2.80% | 1.35 | 5.37% |