华孚时尚(002042)股票行情
华孚时尚(002042)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 |
|---|
| 2025-09-16 | 5.57 | 5.61 | 0.11 | 2.00% | 5.49 | 5.69 | 981745 | 54925.55 | 5.77% |
| 2025-09-15 | 5.50 | 5.50 | -0.08 | -1.43% | 5.43 | 5.58 | 1009724 | 55457.14 | 5.94% |
| 2025-09-12 | 5.07 | 5.58 | 0.51 | 10.06% | 5.06 | 5.58 | 1169538 | 63569.50 | 6.88% |
| 2025-09-11 | 5.02 | 5.07 | 0.03 | 0.60% | 4.94 | 5.09 | 408604 | 20538.39 | 2.40% |
| 2025-09-10 | 5.04 | 5.04 | -0.02 | -0.40% | 5.02 | 5.12 | 260168 | 13126.82 | 1.53% |
| 2025-09-09 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 332504 | 16844.53 | 1.96% |
| 2025-09-08 | 5.20 | 5.11 | -0.14 | -2.67% | 5.05 | 5.28 | 481679 | 24699.55 | 2.83% |
| 2025-09-05 | 5.03 | 5.25 | 0.21 | 4.17% | 4.96 | 5.33 | 595804 | 30792.26 | 3.50% |
| 2025-09-04 | 5.04 | 5.04 | 0.00 | 0.00% | 4.95 | 5.15 | 415134 | 21003.71 | 2.44% |
| 2025-09-03 | 5.12 | 5.04 | -0.10 | -1.95% | 5.02 | 5.17 | 345016 | 17544.01 | 2.03% |
| 2025-09-02 | 5.32 | 5.14 | -0.20 | -3.75% | 5.04 | 5.33 | 672414 | 34554.17 | 3.95% |
| 2025-09-01 | 5.30 | 5.34 | 0.01 | 0.19% | 5.22 | 5.39 | 500407 | 26626.08 | 2.94% |
| 2025-08-29 | 5.39 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 514892 | 27629.85 | 3.03% |
| 2025-08-28 | 5.47 | 5.41 | -0.06 | -1.10% | 5.20 | 5.55 | 761279 | 40907.68 | 4.48% |
| 2025-08-27 | 5.53 | 5.47 | -0.06 | -1.08% | 5.43 | 5.71 | 967040 | 53971.62 | 5.69% |
| 2025-08-26 | 5.31 | 5.53 | 0.16 | 2.98% | 5.26 | 5.68 | 1174478 | 65094.11 | 6.91% |
| 2025-08-25 | 5.07 | 5.37 | 0.30 | 5.92% | 5.06 | 5.48 | 1527553 | 80836.59 | 8.98% |
| 2025-08-22 | 5.05 | 5.07 | 0.01 | 0.20% | 4.99 | 5.07 | 591574 | 29715.44 | 3.48% |
| 2025-08-21 | 5.21 | 5.06 | -0.16 | -3.07% | 5.04 | 5.21 | 706032 | 36045.57 | 4.15% |
| 2025-08-20 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.30 | 443859 | 23085.21 | 2.61% |
| 2025-08-19 | 5.14 | 5.17 | 0.01 | 0.19% | 5.05 | 5.18 | 475836 | 24355.37 | 2.80% |
| 2025-08-18 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.26 | 641820 | 33315.22 | 3.77% |
| 2025-08-15 | 5.41 | 5.23 | -0.10 | -1.88% | 5.19 | 5.48 | 795740 | 42120.10 | 4.68% |
| 2025-08-14 | 5.27 | 5.33 | 0.06 | 1.14% | 5.27 | 5.44 | 878298 | 47099.18 | 5.16% |
| 2025-08-13 | 5.23 | 5.27 | 0.04 | 0.76% | 5.15 | 5.27 | 608193 | 31719.38 | 3.58% |
| 2025-08-12 | 5.20 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 541552 | 28356.21 | 3.18% |
| 2025-08-11 | 5.17 | 5.23 | 0.12 | 2.35% | 5.12 | 5.30 | 787153 | 41098.04 | 4.63% |
| 2025-08-08 | 5.14 | 5.11 | -0.06 | -1.16% | 5.07 | 5.19 | 693924 | 35502.06 | 4.08% |
| 2025-08-07 | 5.18 | 5.17 | -0.06 | -1.15% | 5.05 | 5.32 | 1577918 | 81910.95 | 9.28% |
| 2025-08-06 | 4.72 | 5.23 | 0.48 | 10.11% | 4.62 | 5.23 | 1285515 | 64199.94 | 7.56% |
| 2025-08-05 | 4.58 | 4.75 | 0.17 | 3.71% | 4.57 | 4.77 | 571298 | 26908.08 | 3.36% |
| 2025-08-04 | 4.60 | 4.58 | -0.05 | -1.08% | 4.52 | 4.61 | 277059 | 12602.51 | 1.63% |
| 2025-08-01 | 4.65 | 4.63 | -0.02 | -0.43% | 4.60 | 4.67 | 225369 | 10425.93 | 1.33% |
| 2025-07-31 | 4.65 | 4.65 | -0.01 | -0.21% | 4.56 | 4.74 | 432173 | 20048.02 | 2.54% |
| 2025-07-30 | 4.74 | 4.66 | -0.10 | -2.10% | 4.61 | 4.75 | 390186 | 18256.14 | 2.29% |
| 2025-07-29 | 4.83 | 4.76 | -0.07 | -1.45% | 4.72 | 4.85 | 333253 | 15858.62 | 1.96% |
| 2025-07-28 | 4.72 | 4.83 | 0.14 | 2.99% | 4.70 | 4.91 | 592112 | 28482.27 | 3.48% |
| 2025-07-25 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 345534 | 16274.44 | 2.03% |
| 2025-07-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.73 | 333235 | 15571.03 | 1.96% |
| 2025-07-23 | 4.65 | 4.65 | -0.01 | -0.21% | 4.64 | 4.72 | 321467 | 15012.33 | 1.89% |
| 2025-07-22 | 4.72 | 4.66 | -0.03 | -0.64% | 4.64 | 4.73 | 273786 | 12767.04 | 1.61% |
| 2025-07-21 | 4.65 | 4.69 | 0.01 | 0.21% | 4.64 | 4.74 | 247185 | 11590.54 | 1.45% |
| 2025-07-18 | 4.70 | 4.68 | -0.01 | -0.21% | 4.64 | 4.74 | 321256 | 15045.97 | 1.89% |
| 2025-07-17 | 4.61 | 4.69 | 0.07 | 1.52% | 4.59 | 4.71 | 321295 | 14993.16 | 1.89% |
| 2025-07-16 | 4.60 | 4.62 | 0.03 | 0.65% | 4.58 | 4.67 | 258728 | 11994.15 | 1.52% |
| 2025-07-15 | 4.65 | 4.59 | -0.04 | -0.86% | 4.55 | 4.67 | 302673 | 13917.21 | 1.78% |
| 2025-07-14 | 4.65 | 4.63 | -0.02 | -0.43% | 4.61 | 4.66 | 204441 | 9469.75 | 1.20% |
| 2025-07-11 | 4.72 | 4.65 | -0.09 | -1.90% | 4.61 | 4.73 | 423631 | 19718.58 | 2.49% |
| 2025-07-10 | 4.75 | 4.74 | -0.09 | -1.86% | 4.70 | 4.82 | 565638 | 26857.52 | 3.33% |
| 2025-07-09 | 4.53 | 4.83 | 0.29 | 6.39% | 4.52 | 4.94 | 944322 | 45057.87 | 5.55% |
| 2025-07-08 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.58 | 267762 | 12143.11 | 1.57% |
| 2025-07-07 | 4.49 | 4.55 | 0.05 | 1.11% | 4.43 | 4.55 | 279947 | 12578.63 | 1.65% |
| 2025-07-04 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.58 | 253186 | 11443.61 | 1.49% |
| 2025-07-03 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.58 | 234353 | 10643.12 | 1.38% |
| 2025-07-02 | 4.54 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 196200 | 8817.71 | 1.15% |
| 2025-07-01 | 4.56 | 4.55 | -0.01 | -0.22% | 4.51 | 4.57 | 215100 | 9764.66 | 1.26% |
| 2025-06-30 | 4.63 | 4.56 | -0.05 | -1.08% | 4.53 | 4.63 | 268066 | 12277.40 | 1.58% |
| 2025-06-27 | 4.57 | 4.61 | 0.03 | 0.66% | 4.56 | 4.68 | 233287 | 10791.79 | 1.37% |
| 2025-06-26 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.67 | 222507 | 10245.65 | 1.31% |
| 2025-06-25 | 4.57 | 4.58 | 0.00 | 0.00% | 4.50 | 4.59 | 223577 | 10165.27 | 1.31% |
| 2025-06-24 | 4.46 | 4.58 | 0.12 | 2.69% | 4.46 | 4.58 | 205919 | 9335.14 | 1.21% |
| 2025-06-23 | 4.44 | 4.46 | -0.01 | -0.22% | 4.39 | 4.48 | 167244 | 7398.59 | 0.98% |
| 2025-06-20 | 4.48 | 4.47 | 0.00 | 0.00% | 4.42 | 4.50 | 158136 | 7044.07 | 0.93% |
| 2025-06-19 | 4.59 | 4.47 | -0.12 | -2.61% | 4.46 | 4.63 | 238236 | 10761.00 | 1.40% |
| 2025-06-18 | 4.63 | 4.59 | -0.06 | -1.29% | 4.58 | 4.68 | 170118 | 7844.36 | 1.00% |
| 2025-06-17 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.71 | 201921 | 9405.99 | 1.19% |
| 2025-06-16 | 4.58 | 4.60 | -0.02 | -0.43% | 4.56 | 4.62 | 175390 | 8052.50 | 1.03% |
| 2025-06-13 | 4.78 | 4.62 | -0.17 | -3.55% | 4.61 | 4.78 | 258348 | 12043.92 | 1.52% |
| 2025-06-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.76 | 4.84 | 206977 | 9912.95 | 1.22% |
| 2025-06-11 | 4.84 | 4.82 | -0.03 | -0.62% | 4.80 | 4.88 | 186907 | 9027.48 | 1.10% |
| 2025-06-10 | 4.99 | 4.85 | -0.13 | -2.61% | 4.78 | 5.00 | 329856 | 16101.00 | 1.94% |
| 2025-06-09 | 4.93 | 4.98 | 0.04 | 0.81% | 4.90 | 5.03 | 332301 | 16496.84 | 1.95% |
| 2025-06-06 | 5.07 | 4.94 | -0.03 | -0.60% | 4.92 | 5.09 | 314710 | 15637.71 | 1.85% |
| 2025-06-05 | 4.77 | 4.97 | 0.21 | 4.41% | 4.75 | 5.09 | 696286 | 34419.87 | 4.09% |
| 2025-06-04 | 4.67 | 4.76 | 0.09 | 1.93% | 4.66 | 4.81 | 285231 | 13537.19 | 1.68% |
| 2025-06-03 | 4.66 | 4.67 | -0.02 | -0.43% | 4.63 | 4.71 | 220709 | 10320.48 | 1.30% |
| 2025-05-30 | 4.79 | 4.69 | -0.12 | -2.49% | 4.66 | 4.80 | 281386 | 13245.13 | 1.65% |
| 2025-05-29 | 4.78 | 4.81 | 0.04 | 0.84% | 4.76 | 4.85 | 222758 | 10708.10 | 1.31% |
| 2025-05-28 | 4.82 | 4.77 | -0.06 | -1.24% | 4.76 | 4.87 | 218337 | 10471.81 | 1.28% |
| 2025-05-27 | 4.79 | 4.83 | 0.05 | 1.05% | 4.70 | 4.86 | 383673 | 18322.11 | 2.26% |
深证大盘股票行情在线 K线走势图
