华帝股份(002035)股票行情
华帝股份(002035)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 6.50 | 6.51 | 0.02 | 0.31% | 6.47 | 6.51 | 60971 | 3958.60 | 0.78% |
| 2025-06-16 | 6.48 | 6.49 | 0.02 | 0.31% | 6.46 | 6.51 | 56039 | 3634.53 | 0.72% |
| 2025-06-13 | 6.59 | 6.47 | -0.14 | -2.12% | 6.47 | 6.60 | 164692 | 10734.60 | 2.11% |
| 2025-06-12 | 6.62 | 6.61 | -0.03 | -0.45% | 6.59 | 6.63 | 72613 | 4799.76 | 0.93% |
| 2025-06-11 | 6.58 | 6.64 | 0.07 | 1.07% | 6.57 | 6.66 | 125000 | 8290.48 | 1.60% |
| 2025-06-10 | 6.63 | 6.57 | -0.06 | -0.90% | 6.51 | 6.67 | 119939 | 7906.03 | 1.54% |
| 2025-06-09 | 6.62 | 6.63 | 0.02 | 0.30% | 6.60 | 6.65 | 75891 | 5020.91 | 0.97% |
| 2025-06-06 | 6.61 | 6.61 | 0.01 | 0.15% | 6.58 | 6.63 | 65472 | 4319.68 | 0.84% |
| 2025-06-05 | 6.61 | 6.60 | -0.02 | -0.30% | 6.59 | 6.66 | 92269 | 6111.61 | 1.18% |
| 2025-06-04 | 6.55 | 6.62 | 0.06 | 0.91% | 6.55 | 6.63 | 100990 | 6660.09 | 1.29% |
| 2025-06-03 | 6.55 | 6.56 | 0.00 | 0.00% | 6.50 | 6.57 | 70652 | 4624.35 | 0.91% |
| 2025-05-30 | 6.60 | 6.56 | -0.05 | -0.76% | 6.55 | 6.61 | 65400 | 4298.60 | 0.84% |
| 2025-05-29 | 6.55 | 6.61 | 0.06 | 0.92% | 6.53 | 6.62 | 92710 | 6102.62 | 1.19% |
| 2025-05-28 | 6.52 | 6.55 | 0.01 | 0.15% | 6.52 | 6.57 | 61387 | 4020.32 | 0.79% |
| 2025-05-27 | 6.52 | 6.54 | 0.01 | 0.15% | 6.49 | 6.55 | 66195 | 4318.29 | 0.85% |
| 2025-05-26 | 6.55 | 6.53 | 0.00 | 0.00% | 6.49 | 6.55 | 78768 | 5134.27 | 1.01% |
| 2025-05-23 | 6.56 | 6.53 | -0.03 | -0.46% | 6.52 | 6.63 | 86010 | 5654.13 | 1.10% |
| 2025-05-22 | 6.64 | 6.56 | -0.09 | -1.35% | 6.56 | 6.67 | 81690 | 5392.44 | 1.05% |
| 2025-05-21 | 6.67 | 6.65 | -0.02 | -0.30% | 6.62 | 6.68 | 71920 | 4782.45 | 0.92% |
| 2025-05-20 | 6.59 | 6.67 | 0.10 | 1.52% | 6.55 | 6.71 | 154220 | 10244.88 | 1.98% |
| 2025-05-19 | 6.56 | 6.57 | 0.00 | 0.00% | 6.53 | 6.59 | 76686 | 5029.25 | 0.98% |
| 2025-05-16 | 6.55 | 6.57 | 0.00 | 0.00% | 6.54 | 6.59 | 68304 | 4488.98 | 0.88% |
| 2025-05-15 | 6.65 | 6.57 | -0.08 | -1.20% | 6.57 | 6.65 | 104990 | 6919.02 | 1.35% |
| 2025-05-14 | 6.66 | 6.65 | -0.01 | -0.15% | 6.57 | 6.68 | 156606 | 10367.20 | 2.01% |
| 2025-05-13 | 6.74 | 6.66 | -0.01 | -0.15% | 6.65 | 6.74 | 107714 | 7202.86 | 1.38% |
| 2025-05-12 | 6.68 | 6.67 | 0.05 | 0.76% | 6.64 | 6.70 | 117244 | 7816.08 | 1.50% |
| 2025-05-09 | 6.64 | 6.62 | -0.03 | -0.45% | 6.58 | 6.71 | 131084 | 8683.49 | 1.68% |
| 2025-05-08 | 6.53 | 6.65 | 0.09 | 1.37% | 6.52 | 6.67 | 235902 | 15609.82 | 3.02% |
| 2025-05-07 | 6.58 | 6.56 | 0.04 | 0.61% | 6.49 | 6.63 | 199442 | 13073.08 | 2.56% |
| 2025-05-06 | 6.50 | 6.52 | 0.05 | 0.77% | 6.45 | 6.57 | 195710 | 12741.25 | 2.51% |
| 2025-04-30 | 6.50 | 6.47 | 0.01 | 0.15% | 6.46 | 6.63 | 153154 | 10009.44 | 1.96% |
| 2025-04-29 | 6.52 | 6.46 | -0.24 | -3.58% | 6.40 | 6.55 | 210502 | 13656.00 | 2.70% |
| 2025-04-28 | 6.69 | 6.70 | 0.01 | 0.15% | 6.59 | 6.74 | 130325 | 8684.60 | 1.67% |
| 2025-04-25 | 6.64 | 6.69 | 0.03 | 0.45% | 6.61 | 6.73 | 81063 | 5419.71 | 1.04% |
| 2025-04-24 | 6.68 | 6.66 | -0.01 | -0.15% | 6.61 | 6.74 | 82706 | 5520.19 | 1.06% |
| 2025-04-23 | 6.73 | 6.67 | 0.00 | 0.00% | 6.66 | 6.76 | 95473 | 6393.79 | 1.22% |
| 2025-04-22 | 6.64 | 6.67 | 0.02 | 0.30% | 6.60 | 6.71 | 81430 | 5421.82 | 1.04% |
| 2025-04-21 | 6.58 | 6.65 | 0.06 | 0.91% | 6.56 | 6.69 | 110702 | 7333.81 | 1.42% |
| 2025-04-18 | 6.51 | 6.59 | 0.06 | 0.92% | 6.49 | 6.64 | 122812 | 8056.42 | 1.57% |
| 2025-04-17 | 6.50 | 6.53 | 0.00 | 0.00% | 6.48 | 6.61 | 111606 | 7323.60 | 1.43% |
| 2025-04-16 | 6.59 | 6.53 | -0.09 | -1.36% | 6.45 | 6.61 | 121449 | 7916.89 | 1.56% |
| 2025-04-15 | 6.52 | 6.62 | 0.08 | 1.22% | 6.46 | 6.64 | 150695 | 9871.90 | 1.93% |
| 2025-04-14 | 6.64 | 6.54 | -0.05 | -0.76% | 6.47 | 6.68 | 249610 | 16406.37 | 3.20% |
| 2025-04-11 | 6.56 | 6.59 | -0.02 | -0.30% | 6.52 | 6.63 | 107900 | 7098.47 | 1.38% |
| 2025-04-10 | 6.68 | 6.61 | 0.00 | 0.00% | 6.60 | 6.74 | 170568 | 11373.42 | 2.19% |
| 2025-04-09 | 6.32 | 6.61 | 0.20 | 3.12% | 6.21 | 6.66 | 172278 | 11093.70 | 2.21% |
| 2025-04-08 | 6.43 | 6.41 | -0.05 | -0.77% | 6.20 | 6.50 | 256328 | 16340.22 | 3.28% |
| 2025-04-07 | 6.80 | 6.46 | -0.72 | -10.03% | 6.46 | 6.81 | 198942 | 13070.40 | 2.55% |
| 2025-04-03 | 7.23 | 7.18 | -0.13 | -1.78% | 7.13 | 7.29 | 143340 | 10321.71 | 1.84% |
| 2025-04-02 | 7.25 | 7.31 | 0.05 | 0.69% | 7.22 | 7.38 | 116227 | 8495.59 | 1.49% |
| 2025-04-01 | 7.29 | 7.26 | -0.03 | -0.41% | 7.23 | 7.33 | 112119 | 8161.82 | 1.44% |
| 2025-03-31 | 7.40 | 7.29 | -0.13 | -1.75% | 7.23 | 7.51 | 144104 | 10592.30 | 1.85% |
| 2025-03-28 | 7.41 | 7.42 | 0.00 | 0.00% | 7.33 | 7.46 | 93101 | 6896.60 | 1.19% |
| 2025-03-27 | 7.43 | 7.42 | -0.04 | -0.54% | 7.40 | 7.47 | 84065 | 6250.68 | 1.08% |
| 2025-03-26 | 7.33 | 7.46 | 0.09 | 1.22% | 7.31 | 7.46 | 122377 | 9071.54 | 1.57% |
| 2025-03-25 | 7.42 | 7.37 | -0.06 | -0.81% | 7.31 | 7.45 | 131336 | 9674.28 | 1.68% |
| 2025-03-24 | 7.45 | 7.43 | -0.03 | -0.40% | 7.27 | 7.60 | 159726 | 11856.24 | 2.05% |
| 2025-03-21 | 7.52 | 7.46 | -0.06 | -0.80% | 7.41 | 7.57 | 110539 | 8273.16 | 1.42% |
| 2025-03-20 | 7.63 | 7.52 | -0.12 | -1.57% | 7.50 | 7.66 | 117463 | 8889.96 | 1.50% |
| 2025-03-19 | 7.69 | 7.64 | -0.06 | -0.78% | 7.57 | 7.73 | 167242 | 12780.47 | 2.14% |
| 2025-03-18 | 7.63 | 7.70 | 0.08 | 1.05% | 7.59 | 7.77 | 196428 | 15061.73 | 2.52% |
| 2025-03-17 | 7.58 | 7.62 | 0.11 | 1.46% | 7.53 | 7.73 | 267502 | 20394.72 | 3.43% |
| 2025-03-14 | 7.22 | 7.51 | 0.29 | 4.02% | 7.22 | 7.56 | 354481 | 26349.25 | 4.54% |
| 2025-03-13 | 7.23 | 7.22 | -0.03 | -0.41% | 7.13 | 7.32 | 170231 | 12296.64 | 2.18% |
| 2025-03-12 | 7.10 | 7.25 | 0.15 | 2.11% | 7.04 | 7.31 | 315494 | 22741.88 | 4.04% |
| 2025-03-11 | 7.01 | 7.10 | 0.02 | 0.28% | 6.97 | 7.10 | 180490 | 12680.83 | 2.31% |
| 2025-03-10 | 7.06 | 7.08 | 0.03 | 0.43% | 7.01 | 7.11 | 108459 | 7664.47 | 1.39% |
| 2025-03-07 | 7.13 | 7.05 | -0.08 | -1.12% | 7.04 | 7.14 | 157564 | 11177.64 | 2.02% |
| 2025-03-06 | 7.13 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 187020 | 13351.65 | 2.40% |
| 2025-03-05 | 7.10 | 7.11 | 0.02 | 0.28% | 6.98 | 7.11 | 114343 | 8065.40 | 1.46% |
| 2025-03-04 | 7.04 | 7.09 | 0.02 | 0.28% | 7.04 | 7.15 | 94179 | 6675.66 | 1.21% |
| 2025-03-03 | 7.21 | 7.07 | -0.12 | -1.67% | 7.01 | 7.26 | 198635 | 14163.80 | 2.54% |
| 2025-02-28 | 7.35 | 7.19 | -0.22 | -2.97% | 7.18 | 7.41 | 178174 | 12988.37 | 2.28% |
| 2025-02-27 | 7.40 | 7.41 | 0.07 | 0.95% | 7.30 | 7.47 | 205953 | 15215.86 | 2.64% |
| 2025-02-26 | 7.16 | 7.34 | 0.19 | 2.66% | 7.15 | 7.40 | 301500 | 22024.31 | 3.86% |
| 2025-02-25 | 7.16 | 7.15 | -0.05 | -0.69% | 7.11 | 7.24 | 108090 | 7743.60 | 1.38% |
| 2025-02-24 | 7.17 | 7.20 | 0.04 | 0.56% | 7.14 | 7.26 | 158581 | 11414.93 | 2.03% |
| 2025-02-21 | 7.16 | 7.16 | -0.03 | -0.42% | 7.08 | 7.20 | 184030 | 13125.72 | 2.36% |
| 2025-02-20 | 6.97 | 7.19 | 0.23 | 3.30% | 6.92 | 7.24 | 349526 | 24976.94 | 4.48% |
| 2025-02-19 | 6.87 | 6.96 | 0.06 | 0.87% | 6.86 | 7.00 | 125175 | 8683.76 | 1.60% |
深证大盘股票行情在线 K线走势图
