华西股份 sz.000936
7.16
+2.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.05 | 7.20 | 6.95 | 7.16 | +2.29% | 1.93 | 3.07% |
| 2026-05-22 | 6.99 | 7.06 | 6.86 | 7.00 | +0.29% | 1.65 | 2.68% |
| 2026-05-21 | 7.40 | 7.50 | 6.95 | 6.98 | -5.55% | 2.59 | 4.04% |
| 2026-05-20 | 7.53 | 7.53 | 7.29 | 7.39 | -1.99% | 1.61 | 2.47% |
| 2026-05-19 | 7.56 | 7.57 | 7.35 | 7.54 | -0.92% | 2.34 | 3.54% |
| 2026-05-18 | 7.74 | 7.79 | 7.53 | 7.61 | -3.06% | 2.67 | 3.95% |
| 2026-05-15 | 8.13 | 8.21 | 7.78 | 7.85 | -2.00% | 3.57 | 5.05% |
| 2026-05-14 | 8.28 | 8.29 | 7.97 | 8.01 | -3.26% | 6.70 | 9.35% |
| 2026-05-13 | 7.73 | 8.28 | 7.73 | 8.28 | +9.96% | 4.81 | 6.60% |
| 2026-05-12 | 7.66 | 7.77 | 7.48 | 7.53 | -1.57% | 2.12 | 3.15% |
| 2026-05-11 | 7.65 | 7.71 | 7.49 | 7.65 | +0.13% | 2.46 | 3.67% |
| 2026-05-08 | 7.58 | 7.69 | 7.51 | 7.64 | -0.13% | 2.08 | 3.08% |
| 2026-05-07 | 7.40 | 7.70 | 7.35 | 7.65 | +3.38% | 3.50 | 5.21% |
| 2026-05-06 | 7.21 | 7.69 | 7.18 | 7.40 | +3.06% | 3.74 | 5.72% |
| 2026-04-30 | 7.22 | 7.31 | 7.14 | 7.18 | -2.05% | 2.70 | 4.24% |
| 2026-04-29 | 7.36 | 7.46 | 7.13 | 7.33 | -7.45% | 5.88 | 9.21% |
| 2026-04-28 | 8.08 | 8.10 | 7.87 | 7.92 | -2.70% | 2.62 | 3.71% |
| 2026-04-27 | 8.16 | 8.17 | 7.95 | 8.14 | +0.37% | 2.72 | 3.79% |
| 2026-04-24 | 8.25 | 8.25 | 8.05 | 8.11 | -2.87% | 3.68 | 5.11% |
| 2026-04-23 | 8.40 | 8.49 | 8.27 | 8.35 | -0.71% | 5.27 | 7.10% |