华孚时尚（002042）历史行情
以下为华孚时尚近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.560 | 3.650 | 3.660 | 3.500 | 0.070 | 1.955% | 27.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.620 | 3.580 | 3.660 | 3.550 | -0.010 | -0.279% | 24.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.680 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 3,118.35万 | 1.12亿 | 1.834% |
| 2026-10-06 | 3.680 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 3,118.35万 | 1.12亿 | 1.834% |
| 2026-10-05 | 3.680 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 3,118.35万 | 1.12亿 | 1.834% |
| 2026-10-02 | 3.680 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 3,118.35万 | 1.12亿 | 1.834% |
| 2026-10-01 | 3.680 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 3,118.35万 | 1.12亿 | 1.834% |
| 2026-09-30 | 3.680 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 31.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.620 | 3.650 | 3.710 | 3.580 | -0.020 | -0.545% | 30.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.890 | 3.670 | 3.940 | 3.640 | -0.200 | -5.168% | 59.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.860 | 3.870 | 3.940 | 3.840 | -0.030 | -0.769% | 4,588.66万 | 1.78亿 | 2.698% |
| 2026-09-24 | 3.860 | 3.870 | 3.940 | 3.840 | -0.030 | -0.769% | 45.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.000 | 3.900 | 4.020 | 3.870 | -0.140 | -3.465% | 57.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.150 | 4.040 | 4.150 | 3.980 | -0.180 | -4.265% | 102.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.850 | 4.220 | 4.220 | 3.840 | 0.380 | 9.896% | 83.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.880 | 3.840 | 3.910 | 3.810 | 0.040 | 1.053% | 35.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.780 | 3.800 | 3.880 | 3.780 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.710 | 3.800 | 3.820 | 3.680 | 0.070 | 1.877% | 18.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.810 | 3.730 | 3.820 | 3.720 | -0.080 | -2.100% | 17.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.830 | 3.810 | 3.870 | 3.780 | -0.040 | -1.039% | 18.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.890 | 3.850 | 3.940 | 3.810 | -0.110 | -2.778% | 24.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.060 | 3.960 | 4.090 | 3.950 | -0.100 | -2.463% | 22.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.040 | 4.060 | 4.110 | 4.010 | -0.010 | -0.246% | 26.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.920 | 4.070 | 4.080 | 3.890 | 0.160 | 4.092% | 37.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.910 | 3.970 | 3.860 | -0.010 | -0.255% | 20.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.960 | 3.920 | 4.010 | 3.900 | -0.030 | -0.759% | 21.91万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.000 | 3.950 | 4.060 | 3.940 | -0.060 | -1.496% | 24.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.070 | 4.010 | 4.100 | 3.990 | -0.070 | -1.716% | 28.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.000 | 4.080 | 4.160 | 3.980 | 0.040 | 0.990% | 52.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.170 | 4.040 | 4.230 | 3.950 | 0.030 | 0.748% | 70.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.850 | 4.010 | 4.040 | 3.800 | 0.090 | 2.296% | 71.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.890 | 3.920 | 3.960 | 3.770 | 0.040 | 1.031% | 43.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.890 | 3.880 | 3.910 | 3.830 | 0.020 | 0.518% | 21.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.740 | 3.860 | 3.890 | 3.730 | 0.120 | 3.209% | 26.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.770 | 3.740 | 3.820 | 3.710 | -0.010 | -0.267% | 17.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.750 | 3.750 | 3.770 | 3.690 | -0.020 | -0.531% | 13.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.760 | 3.770 | 3.780 | 3.700 | 0.080 | 2.168% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.800 | 3.690 | 3.810 | 3.680 | -0.150 | -3.906% | 21.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.890 | 3.840 | 3.900 | 3.800 | -0.050 | -1.285% | 22.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.880 | 3.890 | 3.910 | 3.820 | 0.010 | 0.258% | 22.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.880 | 3.880 | 3.900 | 3.800 | 0.010 | 0.258% | 25.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.940 | 3.870 | 4.000 | 3.870 | -0.050 | -1.276% | 33.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.870 | 3.920 | 3.940 | 3.860 | 0.050 | 1.292% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.860 | 3.870 | 3.910 | 3.800 | 0.000 | 0.000% | 20.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.830 | 3.870 | 3.880 | 3.770 | 0.050 | 1.309% | 20.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.840 | 3.820 | 3.840 | 3.730 | -0.020 | -0.521% | 22.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.890 | 3.840 | 3.900 | 3.780 | -0.030 | -0.775% | 26.96万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.870 | 3.910 | 3.820 | -0.030 | -0.769% | 33.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.840 | 3.900 | 3.950 | 3.800 | 0.090 | 2.362% | 36.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.740 | 3.810 | 3.810 | 3.710 | 0.070 | 1.872% | 23.89万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.660 | 3.740 | 3.750 | 3.660 | 0.100 | 2.747% | 29.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.650 | 3.640 | 3.710 | 3.610 | -0.040 | -1.087% | 24.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.600 | 3.680 | 3.690 | 3.570 | 0.070 | 1.939% | 28.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.560 | 3.610 | 3.660 | 3.550 | 0.020 | 0.557% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.520 | 3.590 | 3.600 | 3.480 | 0.100 | 2.865% | 20.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.620 | 3.490 | 3.640 | 3.490 | -0.180 | -4.905% | 28.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.570 | 3.670 | 3.690 | 3.540 | 0.100 | 2.801% | 28.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.620 | 3.570 | 3.640 | 3.560 | -0.080 | -2.192% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.620 | 3.650 | 3.650 | 3.450 | 0.000 | 0.000% | 39.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.730 | 3.650 | 3.780 | 3.580 | -0.040 | -1.084% | 35.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.730 | 3.690 | 3.790 | 3.630 | -0.060 | -1.600% | 32.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.640 | 3.750 | 3.820 | 3.620 | 0.080 | 2.180% | 37.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.580 | 3.670 | 3.680 | 3.570 | 0.080 | 2.228% | 29.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.540 | 3.590 | 3.590 | 3.440 | 0.050 | 1.412% | 27.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.660 | 3.540 | 3.720 | 3.520 | -0.150 | -4.065% | 32.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.620 | 3.690 | 3.750 | 3.570 | 0.050 | 1.374% | 41.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.620 | 3.640 | 3.660 | 3.510 | 0.000 | 0.000% | 37.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.670 | 3.640 | 3.690 | 3.560 | -0.060 | -1.622% | 39.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.830 | 3.700 | 3.860 | 3.670 | -0.160 | -4.145% | 78.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.860 | 3.860 | 3.860 | 3.800 | 0.350 | 9.972% | 38.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.550 | 3.510 | 3.600 | 3.510 | -0.030 | -0.847% | 24.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.560 | 3.540 | 3.670 | 3.510 | -0.090 | -2.479% | 35.90万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.460 | 3.630 | 3.750 | 3.450 | 0.220 | 6.452% | 59.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.340 | 3.410 | 3.460 | 3.270 | 0.070 | 2.096% | 32.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.390 | 3.340 | 3.430 | 3.260 | -0.040 | -1.183% | 27.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.490 | 3.380 | 3.560 | 3.380 | -0.150 | -4.249% | 31.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.720 | 3.530 | 3.800 | 3.510 | -0.220 | -5.867% | 43.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.770 | 3.750 | 3.790 | 3.670 | -0.040 | -1.055% | 25.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.850 | 3.790 | 3.900 | 3.760 | -0.080 | -2.067% | 30.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.780 | 3.870 | 3.870 | 3.700 | 0.120 | 3.200% | 38.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.690 | 3.750 | 3.800 | 3.600 | 0.050 | 1.351% | 40.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.800 | 3.700 | 3.820 | 3.660 | -0.110 | -2.887% | 31.86万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.810 | 3.810 | 3.840 | 3.720 | 0.010 | 0.263% | 31.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.700 | 3.800 | 3.820 | 3.680 | 0.171 | 4.712% | 30.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.659 | 3.629 | 3.709 | 3.579 | 0.010 | 0.276% | 29.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.719 | 3.619 | 3.739 | 3.539 | -0.140 | -3.724% | 40.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.749 | 3.759 | 3.869 | 3.719 | 0.000 | 0.000% | 32.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.749 | 3.759 | 3.779 | 3.679 | 0.050 | 1.348% | 21.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.769 | 3.709 | 3.869 | 3.659 | -0.160 | -4.135% | 33.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.849 | 3.869 | 3.959 | 3.779 | 0.030 | 0.781% | 35.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.949 | 3.839 | 3.969 | 3.809 | -0.140 | -3.518% | 39.12万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.989 | 3.979 | 4.069 | 3.919 | -0.050 | -1.241% | 32.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.199 | 4.029 | 4.209 | 3.969 | -0.140 | -3.358% | 41.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.179 | 4.169 | 4.269 | 4.149 | -0.060 | -1.419% | 34.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.479 | 4.229 | 4.499 | 4.199 | -0.290 | -6.417% | 48.81万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.359 | 4.519 | 4.639 | 4.289 | 0.180 | 4.148% | 58.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.569 | 4.339 | 4.619 | 4.319 | -0.270 | -5.858% | 57.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.919 | 4.609 | 4.939 | 4.559 | -0.310 | -6.302% | 71.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.919 | 4.919 | 5.009 | 4.859 | -0.020 | -0.405% | 48.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.769 | 4.939 | 5.019 | 4.609 | 0.240 | 5.107% | 82.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.109 | 4.699 | 5.129 | 4.679 | -0.420 | -8.205% | 99.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.949 | 5.119 | 5.289 | 4.929 | 0.170 | 3.435% | 108.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.869 | 4.949 | 5.039 | 4.719 | 0.090 | 1.852% | 58.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.819 | 4.859 | 5.089 | 4.799 | 0.070 | 1.462% | 74.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.969 | 4.789 | 5.059 | 4.749 | -0.160 | -3.233% | 63.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.169 | 4.949 | 5.199 | 4.949 | -0.190 | -3.697% | 55.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.849 | 5.139 | 5.309 | 4.799 | 0.270 | 5.545% | 101.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.029 | 4.869 | 5.079 | 4.829 | -0.230 | -4.511% | 88.51万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.269 | 5.099 | 5.339 | 5.029 | -0.090 | -1.734% | 90.35万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.349 | 5.189 | 5.389 | 5.169 | -0.190 | -3.532% | 98.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.119 | 5.379 | 5.589 | 5.099 | 0.300 | 5.907% | 166.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.959 | 5.079 | 5.099 | 4.909 | 0.160 | 3.253% | 82.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.999 | 4.919 | 5.089 | 4.879 | -0.040 | -0.807% | 56.38万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.869 | 4.959 | 5.129 | 4.779 | -0.020 | -0.402% | 78.68万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.929 | 4.979 | 5.069 | 4.889 | 0.050 | 1.014% | 60.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.969 | 4.929 | 4.979 | 4.789 | -0.110 | -2.183% | 60.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.919 | 5.039 | 5.109 | 4.829 | 0.090 | 1.819% | 93.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.929 | 4.949 | 5.129 | 4.869 | 0.030 | 0.610% | 86.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.919 | 4.919 | 4.959 | 4.809 | -0.060 | -1.205% | 71.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.899 | 4.979 | 5.049 | 4.759 | 0.000 | 0.000% | 98.28万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.869 | 4.979 | 5.139 | 4.849 | 0.090 | 1.841% | 99.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.899 | 4.889 | 4.979 | 4.809 | -0.020 | -0.407% | 90.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.699 | 4.909 | 5.069 | 4.659 | 0.210 | 4.469% | 128.01万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.659 | 4.699 | 4.739 | 4.549 | 0.040 | 0.859% | 88.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.549 | 4.659 | 4.909 | 4.549 | 0.160 | 3.556% | 115.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.489 | 4.499 | 4.539 | 4.419 | 0.000 | 0.000% | 45.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.549 | 4.469 | 4.629 | 4.449 | 0.000 | 0.000% | 68.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.639 | 4.489 | 4.679 | 4.469 | 0.000 | 0.000% | 112.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.269 | 4.519 | 4.519 | 4.259 | 0.000 | 0.000% | 35.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.099 | 4.109 | 4.169 | 4.069 | 0.000 | 0.000% | 21.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.259 | 4.089 | 4.299 | 4.079 | 0.000 | 0.000% | 30.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.419 | 4.259 | 4.419 | 4.219 | 0.000 | 0.000% | 36.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.409 | 4.419 | 4.479 | 4.369 | 0.000 | 0.000% | 42.98万 | 0.00亿 | 0.000% |