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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.27 | 7.44 | 7.25 | 7.42 | +1.64% | 1.45 | 2.23% |
| 2025-10-22 | 7.28 | 7.38 | 7.23 | 7.30 | 0.00% | 0.93 | 1.43% |
| 2025-10-21 | 7.18 | 7.32 | 7.13 | 7.30 | +1.96% | 1.23 | 1.91% |
| 2025-10-20 | 7.15 | 7.21 | 7.12 | 7.16 | +1.27% | 1.04 | 1.64% |
| 2025-10-17 | 7.28 | 7.31 | 7.06 | 7.07 | -3.02% | 1.46 | 2.30% |
| 2025-10-16 | 7.44 | 7.46 | 7.27 | 7.29 | -2.28% | 1.29 | 1.98% |
| 2025-10-15 | 7.40 | 7.49 | 7.35 | 7.46 | +1.22% | 1.22 | 1.85% |
| 2025-10-14 | 7.62 | 7.67 | 7.34 | 7.37 | -2.51% | 2.01 | 3.02% |
| 2025-10-13 | 7.42 | 7.57 | 7.26 | 7.56 | -2.70% | 2.46 | 3.74% |
| 2025-10-10 | 7.76 | 7.83 | 7.70 | 7.77 | -0.26% | 1.73 | 2.51% |
| 2025-10-09 | 7.68 | 7.80 | 7.68 | 7.79 | +2.10% | 2.06 | 3.00% |
| 2025-09-30 | 7.76 | 7.81 | 7.61 | 7.63 | -1.55% | 1.69 | 2.47% |
| 2025-09-29 | 7.68 | 7.76 | 7.56 | 7.75 | +0.39% | 1.62 | 2.38% |
| 2025-09-26 | 7.70 | 7.86 | 7.65 | 7.72 | +0.13% | 2.01 | 2.92% |
| 2025-09-25 | 7.72 | 7.88 | 7.66 | 7.71 | -0.13% | 1.82 | 2.65% |
| 2025-09-24 | 7.49 | 7.72 | 7.40 | 7.72 | +2.93% | 2.19 | 3.23% |
| 2025-09-23 | 7.67 | 7.68 | 7.30 | 7.50 | -1.70% | 2.27 | 3.44% |
| 2025-09-22 | 7.73 | 7.77 | 7.55 | 7.63 | -1.80% | 2.37 | 3.50% |
| 2025-09-19 | 7.85 | 8.01 | 7.69 | 7.77 | -1.02% | 2.80 | 4.02% |
| 2025-09-18 | 7.78 | 8.13 | 7.72 | 7.85 | +0.90% | 4.66 | 6.61% |