华西证券 sz.002926
8.19
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.18 | 8.28 | 8.11 | 8.19 | +0.49% | 1.09 | 0.51% |
| 2026-05-22 | 8.31 | 8.34 | 8.15 | 8.15 | -1.57% | 1.67 | 0.78% |
| 2026-05-21 | 8.34 | 8.63 | 8.28 | 8.28 | -0.24% | 2.62 | 1.18% |
| 2026-05-20 | 8.36 | 8.36 | 8.26 | 8.30 | -0.84% | 0.98 | 0.45% |
| 2026-05-19 | 8.35 | 8.41 | 8.28 | 8.37 | +0.48% | 1.08 | 0.49% |
| 2026-05-18 | 8.31 | 8.39 | 8.26 | 8.33 | -0.24% | 0.99 | 0.45% |
| 2026-05-15 | 8.58 | 8.60 | 8.30 | 8.35 | -2.68% | 1.80 | 0.81% |
| 2026-05-14 | 8.76 | 8.78 | 8.58 | 8.58 | -1.83% | 1.50 | 0.66% |
| 2026-05-13 | 8.79 | 8.82 | 8.67 | 8.74 | -0.68% | 1.57 | 0.69% |
| 2026-05-12 | 8.73 | 8.85 | 8.67 | 8.80 | +0.57% | 2.43 | 1.05% |
| 2026-05-11 | 8.66 | 8.79 | 8.60 | 8.75 | +0.69% | 2.06 | 0.90% |
| 2026-05-08 | 8.71 | 8.75 | 8.66 | 8.69 | -0.34% | 1.03 | 0.45% |
| 2026-05-07 | 8.80 | 8.83 | 8.60 | 8.72 | -0.57% | 1.89 | 0.83% |
| 2026-05-06 | 8.69 | 8.85 | 8.69 | 8.77 | +0.57% | 2.13 | 0.92% |
| 2026-04-30 | 8.71 | 8.84 | 8.68 | 8.72 | -0.11% | 1.81 | 0.79% |
| 2026-04-29 | 8.70 | 8.76 | 8.68 | 8.73 | 0.00% | 1.48 | 0.65% |
| 2026-04-28 | 8.67 | 8.82 | 8.66 | 8.73 | +0.69% | 2.00 | 0.87% |
| 2026-04-27 | 8.53 | 8.80 | 8.50 | 8.67 | +2.12% | 2.65 | 1.16% |
| 2026-04-24 | 8.48 | 8.54 | 8.42 | 8.49 | -0.70% | 1.49 | 0.67% |
| 2026-04-23 | 8.61 | 8.72 | 8.53 | 8.55 | +1.54% | 2.69 | 1.19% |