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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.73 | 8.46 | 7.66 | 7.93 | +2.45% | 6.19 | 8.68% |
| 2025-12-17 | 7.95 | 7.99 | 7.46 | 7.74 | -2.76% | 5.08 | 7.47% |
| 2025-12-16 | 8.20 | 8.22 | 7.90 | 7.96 | -2.93% | 5.17 | 7.28% |
| 2025-12-15 | 8.17 | 8.30 | 8.12 | 8.20 | +0.12% | 6.33 | 8.71% |
| 2025-12-12 | 8.01 | 8.43 | 8.01 | 8.19 | +0.24% | 10.39 | 14.26% |
| 2025-12-11 | 7.98 | 8.62 | 7.83 | 8.17 | +2.38% | 15.23 | 21.12% |
| 2025-12-10 | 7.25 | 7.98 | 7.20 | 7.98 | +10.07% | 5.37 | 7.82% |
| 2025-12-09 | 7.28 | 7.34 | 7.21 | 7.25 | -0.68% | 0.77 | 1.20% |
| 2025-12-08 | 7.31 | 7.37 | 7.29 | 7.30 | 0.00% | 0.94 | 1.45% |
| 2025-12-05 | 7.15 | 7.30 | 7.09 | 7.30 | +2.10% | 1.01 | 1.57% |
| 2025-12-04 | 7.17 | 7.21 | 7.06 | 7.15 | -0.42% | 0.71 | 1.13% |
| 2025-12-03 | 7.28 | 7.30 | 7.15 | 7.18 | -0.83% | 0.77 | 1.20% |
| 2025-12-02 | 7.23 | 7.26 | 7.19 | 7.24 | -0.41% | 0.52 | 0.82% |
| 2025-12-01 | 7.25 | 7.29 | 7.20 | 7.27 | +0.41% | 0.76 | 1.18% |
| 2025-11-28 | 7.15 | 7.24 | 7.13 | 7.24 | +0.84% | 0.65 | 1.03% |
| 2025-11-27 | 7.16 | 7.26 | 7.15 | 7.18 | +0.28% | 0.70 | 1.10% |
| 2025-11-26 | 7.16 | 7.31 | 7.14 | 7.16 | 0.00% | 1.07 | 1.67% |
| 2025-11-25 | 7.10 | 7.23 | 7.08 | 7.16 | +1.13% | 1.00 | 1.57% |
| 2025-11-24 | 7.09 | 7.12 | 6.96 | 7.08 | +0.57% | 1.04 | 1.67% |
| 2025-11-21 | 7.34 | 7.42 | 7.02 | 7.04 | -4.99% | 1.88 | 2.96% |