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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.86 | 7.87 | 7.75 | 7.78 | -1.27% | 2.23 | 3.22% |
| 2025-09-16 | 7.92 | 7.93 | 7.78 | 7.88 | -0.50% | 2.08 | 2.98% |
| 2025-09-15 | 7.96 | 8.01 | 7.85 | 7.92 | -0.50% | 2.16 | 3.08% |
| 2025-09-12 | 8.06 | 8.07 | 7.95 | 7.96 | -1.48% | 3.21 | 4.52% |
| 2025-09-11 | 7.98 | 8.17 | 7.87 | 8.08 | +1.25% | 4.40 | 6.17% |
| 2025-09-10 | 7.66 | 8.13 | 7.65 | 7.98 | +4.44% | 5.64 | 8.03% |
| 2025-09-09 | 7.85 | 7.88 | 7.63 | 7.64 | -3.40% | 2.68 | 3.90% |
| 2025-09-08 | 7.91 | 7.95 | 7.76 | 7.91 | -0.25% | 3.49 | 5.00% |
| 2025-09-05 | 7.87 | 7.95 | 7.77 | 7.93 | +2.05% | 3.66 | 5.22% |
| 2025-09-04 | 8.07 | 8.19 | 7.64 | 7.77 | -3.95% | 5.84 | 8.32% |
| 2025-09-03 | 8.29 | 8.42 | 8.04 | 8.09 | -0.25% | 6.80 | 9.35% |
| 2025-09-02 | 8.48 | 8.56 | 8.05 | 8.11 | -3.56% | 10.04 | 13.70% |
| 2025-09-01 | 7.68 | 8.41 | 7.64 | 8.41 | +10.05% | 4.22 | 5.89% |
| 2025-08-29 | 7.93 | 7.95 | 7.59 | 7.64 | -3.65% | 4.13 | 6.04% |
| 2025-08-28 | 7.58 | 7.94 | 7.49 | 7.93 | +4.33% | 3.43 | 5.00% |
| 2025-08-27 | 7.83 | 7.85 | 7.60 | 7.60 | -2.93% | 2.35 | 3.42% |
| 2025-08-26 | 7.76 | 7.93 | 7.71 | 7.83 | +1.03% | 2.18 | 3.14% |
| 2025-08-25 | 7.73 | 7.86 | 7.66 | 7.75 | +0.91% | 2.71 | 3.93% |
| 2025-08-22 | 7.66 | 7.69 | 7.60 | 7.68 | +0.39% | 1.70 | 2.50% |
| 2025-08-21 | 7.84 | 7.84 | 7.58 | 7.65 | -1.54% | 2.32 | 3.40% |