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 |
|---|
| 2026-02-03 | 4.27 | 4.22 | -0.01 | -0.24% | 4.19 | 4.28 | 328904 | 13907.12 | 1.93% |
| 2026-02-02 | 4.26 | 4.23 | 0.05 | 1.20% | 4.23 | 4.39 | 552710 | 23852.15 | 3.25% |
| 2026-01-30 | 4.16 | 4.18 | 0.00 | 0.00% | 4.11 | 4.25 | 357868 | 14945.18 | 2.10% |
| 2026-01-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.28 | 396451 | 16731.47 | 2.33% |
| 2026-01-28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.27 | 252782 | 10686.07 | 1.49% |
| 2026-01-27 | 4.22 | 4.18 | -0.09 | -2.11% | 4.14 | 4.27 | 319102 | 13341.11 | 1.88% |
| 2026-01-26 | 4.32 | 4.27 | -0.05 | -1.16% | 4.22 | 4.34 | 302776 | 12917.70 | 1.78% |
| 2026-01-23 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 254606 | 11011.83 | 1.50% |
| 2026-01-22 | 4.27 | 4.33 | 0.05 | 1.17% | 4.24 | 4.34 | 309012 | 13287.74 | 1.82% |
| 2026-01-21 | 4.22 | 4.28 | 0.04 | 0.94% | 4.20 | 4.38 | 337385 | 14450.77 | 1.98% |
| 2026-01-20 | 4.27 | 4.24 | -0.03 | -0.70% | 4.21 | 4.30 | 266052 | 11326.38 | 1.56% |
| 2026-01-19 | 4.22 | 4.27 | 0.05 | 1.18% | 4.17 | 4.29 | 271616 | 11542.45 | 1.60% |
| 2026-01-16 | 4.30 | 4.22 | -0.12 | -2.76% | 4.22 | 4.33 | 344123 | 14638.11 | 2.02% |
| 2026-01-15 | 4.37 | 4.34 | -0.01 | -0.23% | 4.31 | 4.48 | 402138 | 17574.23 | 2.36% |
| 2026-01-14 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.43 | 432951 | 18917.21 | 2.55% |
| 2026-01-13 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.47 | 349056 | 15318.60 | 2.05% |
| 2026-01-12 | 4.32 | 4.45 | 0.13 | 3.01% | 4.30 | 4.49 | 416965 | 18389.24 | 2.45% |
| 2026-01-09 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 313467 | 13493.15 | 1.84% |
| 2026-01-08 | 4.27 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 310558 | 13354.92 | 1.83% |
| 2026-01-07 | 4.29 | 4.28 | -0.01 | -0.23% | 4.22 | 4.34 | 347978 | 14853.60 | 2.05% |
| 2026-01-06 | 4.20 | 4.29 | 0.10 | 2.39% | 4.18 | 4.30 | 336009 | 14305.35 | 1.98% |
| 2026-01-05 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 263878 | 11084.47 | 1.55% |
| 2025-12-31 | 4.09 | 4.25 | 0.16 | 3.91% | 4.08 | 4.29 | 514859 | 21696.93 | 3.03% |
| 2025-12-30 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.15 | 191910 | 7898.13 | 1.13% |
| 2025-12-29 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.18 | 253662 | 10515.49 | 1.49% |
| 2025-12-26 | 4.11 | 4.15 | 0.03 | 0.73% | 4.08 | 4.21 | 304286 | 12604.28 | 1.79% |
| 2025-12-25 | 4.12 | 4.12 | -0.02 | -0.48% | 4.11 | 4.14 | 159451 | 6575.15 | 0.94% |
| 2025-12-24 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 146761 | 6072.34 | 0.86% |
| 2025-12-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.09 | 4.17 | 151008 | 6222.95 | 0.89% |
| 2025-12-22 | 4.17 | 4.16 | -0.02 | -0.48% | 4.15 | 4.19 | 145438 | 6056.55 | 0.86% |
| 2025-12-19 | 4.12 | 4.18 | 0.06 | 1.46% | 4.12 | 4.19 | 154459 | 6428.05 | 0.91% |
| 2025-12-18 | 4.05 | 4.12 | 0.04 | 0.98% | 4.04 | 4.20 | 242433 | 10055.19 | 1.43% |
| 2025-12-17 | 4.05 | 4.08 | 0.02 | 0.49% | 3.99 | 4.08 | 232866 | 9400.12 | 1.37% |
| 2025-12-16 | 4.07 | 4.06 | -0.01 | -0.25% | 4.03 | 4.11 | 208928 | 8498.57 | 1.23% |
| 2025-12-15 | 4.05 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 130470 | 5324.00 | 0.77% |
| 2025-12-12 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.11 | 167597 | 6832.80 | 0.99% |
| 2025-12-11 | 4.20 | 4.08 | -0.12 | -2.86% | 4.08 | 4.21 | 235817 | 9720.72 | 1.39% |
| 2025-12-10 | 4.19 | 4.20 | 0.00 | 0.00% | 4.15 | 4.22 | 202521 | 8472.58 | 1.19% |
| 2025-12-09 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 145941 | 6132.07 | 0.86% |
| 2025-12-08 | 4.24 | 4.21 | -0.03 | -0.71% | 4.20 | 4.25 | 217396 | 9170.47 | 1.28% |
| 2025-12-05 | 4.20 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 184922 | 7795.24 | 1.09% |
| 2025-12-04 | 4.28 | 4.21 | -0.07 | -1.64% | 4.20 | 4.30 | 187659 | 7939.83 | 1.10% |
| 2025-12-03 | 4.34 | 4.28 | -0.06 | -1.38% | 4.26 | 4.36 | 231050 | 9915.91 | 1.36% |
| 2025-12-02 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.42 | 216782 | 9459.91 | 1.27% |
| 2025-12-01 | 4.39 | 4.42 | 0.01 | 0.23% | 4.38 | 4.44 | 178294 | 7875.62 | 1.05% |
| 2025-11-28 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.41 | 147942 | 6486.51 | 0.87% |
| 2025-11-27 | 4.42 | 4.37 | -0.06 | -1.35% | 4.36 | 4.44 | 199581 | 8793.64 | 1.17% |
| 2025-11-26 | 4.44 | 4.43 | -0.02 | -0.45% | 4.41 | 4.48 | 123930 | 5515.50 | 0.73% |
| 2025-11-25 | 4.44 | 4.45 | 0.00 | 0.00% | 4.43 | 4.50 | 152082 | 6788.49 | 0.89% |
| 2025-11-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.32 | 4.48 | 194727 | 8580.67 | 1.14% |
| 2025-11-21 | 4.54 | 4.36 | -0.22 | -4.80% | 4.35 | 4.58 | 315118 | 13999.33 | 1.85% |
| 2025-11-20 | 4.63 | 4.58 | -0.02 | -0.43% | 4.55 | 4.66 | 180131 | 8255.25 | 1.06% |
| 2025-11-19 | 4.73 | 4.60 | -0.13 | -2.75% | 4.60 | 4.75 | 265150 | 12309.84 | 1.56% |
| 2025-11-18 | 4.87 | 4.73 | -0.15 | -3.07% | 4.70 | 4.88 | 422144 | 20074.04 | 2.48% |
| 2025-11-17 | 4.82 | 4.88 | 0.14 | 2.95% | 4.81 | 5.02 | 679994 | 33426.15 | 4.00% |
| 2025-11-14 | 4.70 | 4.74 | 0.02 | 0.42% | 4.70 | 4.84 | 370525 | 17698.25 | 2.18% |
| 2025-11-13 | 4.63 | 4.72 | 0.08 | 1.72% | 4.62 | 4.72 | 283516 | 13270.23 | 1.67% |
| 2025-11-12 | 4.67 | 4.64 | -0.04 | -0.85% | 4.61 | 4.69 | 211882 | 9846.42 | 1.25% |
| 2025-11-11 | 4.68 | 4.68 | -0.01 | -0.21% | 4.64 | 4.72 | 236131 | 11049.78 | 1.39% |
| 2025-11-10 | 4.62 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 265477 | 12349.33 | 1.56% |
| 2025-11-07 | 4.73 | 4.64 | -0.09 | -1.90% | 4.63 | 4.74 | 314802 | 14695.52 | 1.85% |
| 2025-11-06 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.77 | 195622 | 9260.45 | 1.15% |
| 2025-11-05 | 4.71 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 183892 | 8748.95 | 1.08% |
| 2025-11-04 | 4.82 | 4.75 | -0.09 | -1.86% | 4.72 | 4.83 | 245653 | 11719.02 | 1.44% |
| 2025-11-03 | 4.81 | 4.84 | 0.06 | 1.26% | 4.76 | 4.84 | 233534 | 11216.28 | 1.37% |
| 2025-10-31 | 4.74 | 4.78 | 0.05 | 1.06% | 4.73 | 4.80 | 322170 | 15368.34 | 1.89% |
| 2025-10-30 | 4.78 | 4.73 | 0.00 | 0.00% | 4.72 | 4.95 | 440022 | 21168.54 | 2.59% |
| 2025-10-29 | 4.72 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 224669 | 10599.71 | 1.32% |
| 2025-10-28 | 4.80 | 4.75 | -0.06 | -1.25% | 4.74 | 4.85 | 295569 | 14173.82 | 1.74% |
| 2025-10-27 | 4.87 | 4.81 | -0.05 | -1.03% | 4.79 | 4.93 | 307986 | 14890.84 | 1.81% |
| 2025-10-24 | 4.86 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 254317 | 12414.24 | 1.50% |
| 2025-10-23 | 4.83 | 4.87 | 0.01 | 0.21% | 4.81 | 4.88 | 201713 | 9752.68 | 1.19% |
| 2025-10-22 | 4.83 | 4.86 | 0.01 | 0.21% | 4.81 | 4.90 | 214753 | 10435.85 | 1.26% |
| 2025-10-21 | 4.74 | 4.85 | 0.08 | 1.68% | 4.73 | 4.87 | 311492 | 15009.73 | 1.83% |
| 2025-10-20 | 4.77 | 4.77 | 0.07 | 1.49% | 4.71 | 4.81 | 248550 | 11808.56 | 1.46% |
| 2025-10-17 | 4.83 | 4.70 | -0.12 | -2.49% | 4.70 | 4.85 | 282070 | 13464.46 | 1.66% |
| 2025-10-16 | 4.98 | 4.82 | -0.18 | -3.60% | 4.80 | 4.98 | 380209 | 18549.57 | 2.24% |
| 2025-10-15 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.04 | 362161 | 17964.01 | 2.13% |
| 2025-10-14 | 5.17 | 4.99 | -0.13 | -2.54% | 4.98 | 5.20 | 467570 | 23713.58 | 2.75% |
| 2025-10-13 | 5.03 | 5.12 | -0.15 | -2.85% | 4.95 | 5.16 | 477994 | 24318.24 | 2.81% |
深证大盘股票行情在线 K线走势图
华孚时尚(002042)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
