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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.16 | 8.46 | 8.16 | 8.38 | +4.10% | 2.14 | 2.89% |
| 2026-02-13 | 8.22 | 8.28 | 8.04 | 8.05 | -2.42% | 1.63 | 2.26% |
| 2026-02-12 | 8.33 | 8.38 | 8.21 | 8.25 | -0.96% | 1.58 | 2.15% |
| 2026-02-11 | 8.37 | 8.45 | 8.32 | 8.33 | -0.48% | 1.25 | 1.68% |
| 2026-02-10 | 8.37 | 8.45 | 8.34 | 8.37 | -0.12% | 1.34 | 1.81% |
| 2026-02-09 | 8.40 | 8.48 | 8.34 | 8.38 | +1.33% | 1.51 | 2.03% |
| 2026-02-06 | 8.18 | 8.43 | 8.16 | 8.27 | +0.12% | 1.70 | 2.31% |
| 2026-02-05 | 8.48 | 8.48 | 8.23 | 8.26 | -3.05% | 1.81 | 2.46% |
| 2026-02-04 | 8.47 | 8.53 | 8.39 | 8.52 | +0.24% | 1.63 | 2.17% |
| 2026-02-03 | 8.38 | 8.55 | 8.31 | 8.50 | +2.66% | 2.18 | 2.92% |
| 2026-02-02 | 8.74 | 8.76 | 8.28 | 8.28 | -7.07% | 3.77 | 5.02% |
| 2026-01-30 | 8.73 | 8.98 | 8.50 | 8.91 | +1.02% | 4.18 | 5.38% |
| 2026-01-29 | 8.72 | 8.96 | 8.61 | 8.82 | +0.34% | 3.37 | 4.31% |
| 2026-01-28 | 8.68 | 8.92 | 8.65 | 8.79 | +1.27% | 3.19 | 4.09% |
| 2026-01-27 | 8.68 | 8.74 | 8.39 | 8.68 | -0.80% | 3.20 | 4.22% |
| 2026-01-26 | 8.92 | 9.09 | 8.64 | 8.75 | -2.02% | 4.14 | 5.31% |
| 2026-01-23 | 8.90 | 9.01 | 8.84 | 8.93 | +0.34% | 3.39 | 4.30% |
| 2026-01-22 | 8.76 | 8.95 | 8.73 | 8.90 | +1.37% | 3.21 | 4.08% |
| 2026-01-21 | 8.77 | 8.83 | 8.61 | 8.78 | -0.79% | 3.41 | 4.42% |
| 2026-01-20 | 8.67 | 8.98 | 8.63 | 8.85 | +2.19% | 5.12 | 6.55% |