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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.21 | 7.29 | 7.20 | 7.20 | -0.28% | 1.24 | 1.92% |
| 2025-07-22 | 7.27 | 7.30 | 7.19 | 7.22 | -0.82% | 1.43 | 2.22% |
| 2025-07-21 | 7.23 | 7.31 | 7.23 | 7.28 | 0.00% | 1.56 | 2.42% |
| 2025-07-18 | 7.27 | 7.32 | 7.20 | 7.28 | +0.14% | 1.85 | 2.87% |
| 2025-07-17 | 7.14 | 7.43 | 7.09 | 7.27 | +1.96% | 2.77 | 4.28% |
| 2025-07-16 | 7.17 | 7.22 | 7.10 | 7.13 | -0.56% | 2.72 | 4.27% |
| 2025-07-15 | 7.09 | 7.24 | 7.03 | 7.17 | +3.90% | 4.79 | 7.57% |
| 2025-07-14 | 6.91 | 6.94 | 6.87 | 6.90 | +0.14% | 0.98 | 1.59% |
| 2025-07-11 | 6.87 | 6.92 | 6.82 | 6.89 | +0.14% | 1.17 | 1.91% |
| 2025-07-10 | 6.82 | 6.94 | 6.82 | 6.88 | +1.02% | 1.22 | 1.99% |
| 2025-07-09 | 6.85 | 6.88 | 6.80 | 6.81 | -0.73% | 0.87 | 1.42% |
| 2025-07-08 | 6.77 | 6.86 | 6.76 | 6.86 | +1.18% | 0.89 | 1.46% |
| 2025-07-07 | 6.78 | 6.80 | 6.71 | 6.78 | +0.29% | 0.54 | 0.90% |
| 2025-07-04 | 6.86 | 6.87 | 6.75 | 6.76 | -1.60% | 0.86 | 1.43% |
| 2025-07-03 | 6.85 | 6.89 | 6.83 | 6.87 | +0.15% | 0.63 | 1.03% |
| 2025-07-02 | 6.86 | 6.88 | 6.81 | 6.86 | 0.00% | 0.65 | 1.07% |
| 2025-07-01 | 6.85 | 6.90 | 6.78 | 6.86 | 0.00% | 0.79 | 1.29% |
| 2025-06-30 | 6.88 | 6.88 | 6.82 | 6.86 | -0.29% | 0.76 | 1.25% |
| 2025-06-27 | 6.74 | 6.89 | 6.73 | 6.88 | +2.22% | 1.29 | 2.12% |
| 2025-06-26 | 6.75 | 6.82 | 6.73 | 6.73 | -0.30% | 0.89 | 1.48% |