*ST华西 sz.002630
1.73
-4.95%
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 | 3.22 | 3.29 | 3.09 | 3.09 | -4.92% | 3.11 | 9.60% |
| 2025-09-16 | 3.33 | 3.39 | 3.22 | 3.25 | -3.27% | 2.41 | 7.12% |
| 2025-09-15 | 3.25 | 3.37 | 3.13 | 3.36 | +4.35% | 2.86 | 8.49% |
| 2025-09-12 | 3.33 | 3.38 | 3.22 | 3.22 | -5.01% | 3.63 | 10.80% |
| 2025-09-11 | 3.51 | 3.61 | 3.27 | 3.39 | -1.45% | 5.42 | 15.21% |
| 2025-09-10 | 3.29 | 3.44 | 3.27 | 3.44 | +4.88% | 2.38 | 6.82% |
| 2025-09-09 | 3.18 | 3.33 | 3.15 | 3.28 | +3.14% | 3.47 | 10.39% |
| 2025-09-08 | 3.04 | 3.18 | 3.01 | 3.18 | +4.95% | 2.76 | 8.56% |
| 2025-09-05 | 3.04 | 3.15 | 2.97 | 3.03 | -1.30% | 2.90 | 9.19% |
| 2025-09-04 | 2.93 | 3.13 | 2.92 | 3.07 | +2.68% | 3.02 | 9.69% |
| 2025-09-03 | 2.85 | 3.05 | 2.84 | 2.99 | +3.10% | 3.90 | 12.70% |
| 2025-09-02 | 2.74 | 2.90 | 2.73 | 2.90 | +5.07% | 2.93 | 10.03% |
| 2025-09-01 | 2.78 | 2.78 | 2.73 | 2.76 | -0.72% | 1.26 | 4.43% |
| 2025-08-29 | 2.76 | 2.82 | 2.72 | 2.78 | 0.00% | 1.51 | 5.29% |
| 2025-08-28 | 2.70 | 2.80 | 2.70 | 2.78 | +4.12% | 2.91 | 10.23% |
| 2025-08-27 | 2.82 | 2.83 | 2.66 | 2.67 | -4.30% | 2.47 | 8.75% |
| 2025-08-26 | 2.88 | 2.89 | 2.76 | 2.79 | +1.09% | 3.49 | 12.01% |
| 2025-08-25 | 2.76 | 2.76 | 2.76 | 2.76 | +4.94% | 0.35 | 1.25% |
| 2025-08-22 | 2.65 | 2.68 | 2.60 | 2.63 | 0.00% | 1.30 | 4.62% |
| 2025-08-21 | 2.62 | 2.70 | 2.59 | 2.63 | 0.00% | 2.00 | 7.12% |