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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.04 | 7.13 | 6.92 | 7.12 | +3.04% | 1.17 | 1.89% |
| 2026-03-23 | 7.18 | 7.25 | 6.87 | 6.91 | -5.99% | 1.81 | 2.89% |
| 2026-03-20 | 7.60 | 7.70 | 7.33 | 7.35 | -3.54% | 1.41 | 2.12% |
| 2026-03-19 | 7.77 | 7.78 | 7.53 | 7.62 | -2.93% | 1.48 | 2.19% |
| 2026-03-18 | 7.75 | 7.87 | 7.68 | 7.85 | +1.16% | 1.03 | 1.49% |
| 2026-03-17 | 7.84 | 7.92 | 7.73 | 7.76 | -1.77% | 1.24 | 1.79% |
| 2026-03-16 | 7.87 | 7.98 | 7.81 | 7.90 | +0.64% | 1.15 | 1.64% |
| 2026-03-13 | 7.94 | 8.02 | 7.84 | 7.85 | -2.00% | 2.04 | 2.90% |
| 2026-03-12 | 8.08 | 8.28 | 7.98 | 8.01 | +0.50% | 2.48 | 3.46% |
| 2026-03-11 | 7.90 | 8.03 | 7.87 | 7.97 | +1.53% | 1.63 | 2.31% |
| 2026-03-10 | 7.84 | 7.89 | 7.79 | 7.85 | +1.29% | 1.08 | 1.56% |
| 2026-03-09 | 7.79 | 7.82 | 7.61 | 7.75 | -1.52% | 1.34 | 1.97% |
| 2026-03-06 | 7.71 | 7.90 | 7.68 | 7.87 | +1.42% | 1.01 | 1.46% |
| 2026-03-05 | 7.78 | 7.84 | 7.70 | 7.76 | +2.11% | 1.16 | 1.69% |
| 2026-03-04 | 7.65 | 7.80 | 7.56 | 7.60 | -1.17% | 1.40 | 2.06% |
| 2026-03-03 | 8.11 | 8.18 | 7.68 | 7.69 | -5.06% | 2.30 | 3.30% |
| 2026-03-02 | 8.29 | 8.32 | 8.04 | 8.10 | -3.57% | 2.10 | 2.91% |
| 2026-02-27 | 8.38 | 8.45 | 8.35 | 8.40 | -0.47% | 1.19 | 1.61% |
| 2026-02-26 | 8.39 | 8.45 | 8.32 | 8.44 | +0.60% | 1.33 | 1.78% |
| 2026-02-25 | 8.40 | 8.49 | 8.30 | 8.39 | +0.12% | 2.05 | 2.75% |