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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.49 | 7.53 | 7.38 | 7.41 | -0.67% | 0.95 | 1.44% |
| 2025-11-19 | 7.61 | 7.63 | 7.43 | 7.46 | -1.71% | 1.06 | 1.59% |
| 2025-11-18 | 7.67 | 7.70 | 7.54 | 7.59 | -1.56% | 1.15 | 1.71% |
| 2025-11-17 | 7.68 | 7.72 | 7.63 | 7.71 | +0.65% | 1.19 | 1.75% |
| 2025-11-14 | 7.67 | 7.78 | 7.64 | 7.66 | -0.52% | 1.38 | 2.02% |
| 2025-11-13 | 7.63 | 7.70 | 7.58 | 7.70 | +1.05% | 1.29 | 1.89% |
| 2025-11-12 | 7.66 | 7.68 | 7.53 | 7.62 | -0.65% | 1.20 | 1.79% |
| 2025-11-11 | 7.71 | 7.72 | 7.63 | 7.67 | +0.13% | 1.20 | 1.77% |
| 2025-11-10 | 7.57 | 7.69 | 7.55 | 7.66 | +1.46% | 1.64 | 2.43% |
| 2025-11-07 | 7.50 | 7.60 | 7.48 | 7.55 | 0.00% | 1.48 | 2.21% |
| 2025-11-06 | 7.45 | 7.58 | 7.41 | 7.55 | +1.34% | 1.42 | 2.13% |
| 2025-11-05 | 7.33 | 7.48 | 7.30 | 7.45 | +0.68% | 1.03 | 1.57% |
| 2025-11-04 | 7.46 | 7.48 | 7.35 | 7.40 | -0.94% | 1.32 | 2.01% |
| 2025-11-03 | 7.45 | 7.50 | 7.37 | 7.47 | +0.40% | 1.42 | 2.15% |
| 2025-10-31 | 7.64 | 7.68 | 7.42 | 7.44 | -3.00% | 3.47 | 5.24% |
| 2025-10-30 | 7.58 | 7.93 | 7.54 | 7.67 | +1.19% | 3.15 | 4.61% |
| 2025-10-29 | 7.40 | 7.63 | 7.36 | 7.58 | +2.02% | 1.57 | 2.37% |
| 2025-10-28 | 7.42 | 7.48 | 7.39 | 7.43 | 0.00% | 0.93 | 1.41% |
| 2025-10-27 | 7.48 | 7.50 | 7.39 | 7.43 | +0.68% | 0.99 | 1.50% |
| 2025-10-24 | 7.41 | 7.46 | 7.35 | 7.38 | -0.54% | 0.99 | 1.51% |