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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.70 | 6.75 | 6.62 | 6.75 | +0.74% | 0.96 | 1.61% |
| 2025-06-24 | 6.51 | 6.73 | 6.50 | 6.70 | +2.74% | 1.03 | 1.73% |
| 2025-06-23 | 6.41 | 6.54 | 6.39 | 6.52 | +0.77% | 0.67 | 1.16% |
| 2025-06-20 | 6.53 | 6.61 | 6.45 | 6.47 | -1.06% | 0.72 | 1.24% |
| 2025-06-19 | 6.73 | 6.74 | 6.52 | 6.54 | -3.09% | 1.17 | 1.98% |
| 2025-06-18 | 6.73 | 6.77 | 6.64 | 6.75 | -0.15% | 1.17 | 1.97% |
| 2025-06-17 | 6.88 | 6.91 | 6.69 | 6.76 | -1.73% | 1.69 | 2.81% |
| 2025-06-16 | 6.86 | 6.92 | 6.75 | 6.88 | -2.40% | 2.30 | 3.76% |
| 2025-06-13 | 7.07 | 7.31 | 6.98 | 7.05 | -0.42% | 3.21 | 5.07% |
| 2025-06-12 | 6.89 | 7.19 | 6.86 | 7.08 | +2.59% | 2.75 | 4.36% |
| 2025-06-11 | 6.90 | 6.95 | 6.89 | 6.90 | 0.00% | 0.86 | 1.40% |
| 2025-06-10 | 6.99 | 7.04 | 6.83 | 6.90 | -1.42% | 0.91 | 1.47% |
| 2025-06-09 | 6.96 | 7.04 | 6.93 | 7.00 | +0.72% | 0.88 | 1.41% |
| 2025-06-06 | 6.92 | 6.98 | 6.88 | 6.95 | 0.00% | 0.85 | 1.37% |
| 2025-06-05 | 6.85 | 7.04 | 6.80 | 6.95 | +1.60% | 1.63 | 2.63% |
| 2025-06-04 | 6.81 | 6.89 | 6.80 | 6.84 | +0.73% | 0.72 | 1.17% |
| 2025-06-03 | 6.76 | 6.84 | 6.71 | 6.79 | +0.15% | 0.55 | 0.91% |
| 2025-05-30 | 6.93 | 6.95 | 6.77 | 6.78 | -2.29% | 0.93 | 1.53% |
| 2025-05-29 | 6.83 | 6.95 | 6.82 | 6.94 | +0.87% | 0.71 | 1.16% |
| 2025-05-28 | 6.95 | 6.98 | 6.84 | 6.88 | -1.14% | 0.77 | 1.25% |