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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.98 | 3.99 | 3.91 | 3.93 | -1.26% | 1.12 | 4.38% |
| 2025-09-16 | 3.93 | 3.98 | 3.90 | 3.98 | +1.27% | 1.40 | 5.44% |
| 2025-09-15 | 3.85 | 3.94 | 3.82 | 3.93 | +1.55% | 1.16 | 4.59% |
| 2025-09-12 | 3.89 | 3.94 | 3.87 | 3.87 | -0.77% | 0.91 | 3.58% |
| 2025-09-11 | 3.89 | 3.90 | 3.82 | 3.90 | 0.00% | 1.31 | 5.24% |
| 2025-09-10 | 3.84 | 3.90 | 3.78 | 3.90 | +2.09% | 1.72 | 6.82% |
| 2025-09-09 | 3.81 | 3.86 | 3.79 | 3.82 | +0.26% | 0.87 | 3.52% |
| 2025-09-08 | 3.78 | 3.82 | 3.76 | 3.81 | +0.79% | 0.86 | 3.50% |
| 2025-09-05 | 3.79 | 3.79 | 3.66 | 3.78 | -0.26% | 1.17 | 4.81% |
| 2025-09-04 | 3.66 | 3.82 | 3.66 | 3.79 | +3.55% | 1.54 | 6.29% |
| 2025-09-03 | 3.79 | 3.83 | 3.64 | 3.66 | -3.43% | 0.86 | 3.53% |
| 2025-09-02 | 3.76 | 3.82 | 3.71 | 3.79 | +0.80% | 0.92 | 3.75% |
| 2025-09-01 | 3.72 | 3.79 | 3.68 | 3.76 | +0.80% | 0.68 | 2.79% |
| 2025-08-29 | 3.72 | 3.79 | 3.69 | 3.73 | +0.27% | 0.76 | 3.11% |
| 2025-08-28 | 3.76 | 3.81 | 3.62 | 3.72 | -1.33% | 1.10 | 4.54% |
| 2025-08-27 | 3.87 | 3.89 | 3.76 | 3.77 | -3.08% | 1.31 | 5.27% |
| 2025-08-26 | 3.86 | 3.91 | 3.84 | 3.89 | 0.00% | 1.12 | 4.43% |
| 2025-08-25 | 3.86 | 3.90 | 3.83 | 3.89 | +0.78% | 1.20 | 4.75% |
| 2025-08-22 | 3.89 | 3.91 | 3.83 | 3.86 | -0.52% | 0.95 | 3.79% |
| 2025-08-21 | 3.91 | 3.91 | 3.86 | 3.88 | -1.02% | 1.27 | 5.02% |