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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.14 | 8.52 | 8.13 | 8.41 | +2.56% | 6.69 | 9.03% |
| 2026-04-21 | 8.32 | 8.36 | 8.12 | 8.20 | -1.68% | 4.37 | 6.03% |
| 2026-04-20 | 8.13 | 8.39 | 8.04 | 8.34 | 0.00% | 7.57 | 10.41% |
| 2026-04-17 | 7.57 | 8.34 | 7.52 | 8.34 | +10.03% | 5.90 | 8.25% |
| 2026-04-16 | 7.46 | 7.66 | 7.46 | 7.58 | +1.61% | 1.00 | 1.48% |
| 2026-04-15 | 7.67 | 7.67 | 7.44 | 7.46 | -1.58% | 0.95 | 1.43% |
| 2026-04-14 | 7.58 | 7.62 | 7.49 | 7.58 | +0.26% | 0.95 | 1.42% |
| 2026-04-13 | 7.49 | 7.61 | 7.38 | 7.56 | +0.80% | 1.13 | 1.70% |
| 2026-04-10 | 7.46 | 7.59 | 7.45 | 7.50 | +1.35% | 1.01 | 1.52% |
| 2026-04-09 | 7.46 | 7.51 | 7.38 | 7.40 | -1.60% | 0.97 | 1.48% |
| 2026-04-08 | 7.41 | 7.52 | 7.35 | 7.52 | +2.73% | 1.30 | 1.97% |
| 2026-04-07 | 7.08 | 7.33 | 7.08 | 7.32 | +3.39% | 1.07 | 1.67% |
| 2026-04-03 | 7.22 | 7.30 | 7.06 | 7.08 | -1.80% | 1.00 | 1.59% |
| 2026-04-02 | 7.43 | 7.43 | 7.16 | 7.21 | -3.35% | 1.40 | 2.17% |
| 2026-04-01 | 7.28 | 7.54 | 7.27 | 7.46 | +4.19% | 1.85 | 2.82% |
| 2026-03-31 | 7.27 | 7.33 | 7.15 | 7.16 | -1.51% | 0.80 | 1.24% |
| 2026-03-30 | 7.19 | 7.29 | 7.11 | 7.27 | -0.41% | 0.74 | 1.16% |
| 2026-03-27 | 7.09 | 7.34 | 7.05 | 7.30 | +1.53% | 0.88 | 1.37% |
| 2026-03-26 | 7.29 | 7.34 | 7.14 | 7.19 | -1.24% | 0.81 | 1.26% |
| 2026-03-25 | 7.16 | 7.29 | 7.15 | 7.28 | +2.25% | 0.98 | 1.53% |