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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.56 | 10.87 | 10.48 | 10.73 | +1.22% | 6.29 | 2.24% |
| 2025-08-19 | 10.47 | 10.80 | 10.46 | 10.61 | +0.66% | 7.81 | 2.78% |
| 2025-08-18 | 10.65 | 10.70 | 10.39 | 10.54 | +0.47% | 9.19 | 3.30% |
| 2025-08-15 | 10.18 | 10.62 | 10.09 | 10.49 | +3.03% | 9.68 | 3.51% |
| 2025-08-14 | 10.26 | 10.42 | 10.10 | 10.18 | -1.45% | 7.13 | 2.63% |
| 2025-08-13 | 9.97 | 10.60 | 9.92 | 10.33 | +3.91% | 10.50 | 3.88% |
| 2025-08-12 | 9.96 | 10.00 | 9.88 | 9.94 | -0.20% | 2.75 | 1.05% |
| 2025-08-11 | 9.84 | 9.99 | 9.83 | 9.96 | +1.01% | 2.98 | 1.14% |
| 2025-08-08 | 9.93 | 9.95 | 9.82 | 9.86 | -1.00% | 3.01 | 1.16% |
| 2025-08-07 | 10.03 | 10.10 | 9.90 | 9.96 | -0.79% | 3.61 | 1.37% |
| 2025-08-06 | 9.96 | 10.09 | 9.93 | 10.04 | +0.50% | 3.09 | 1.17% |
| 2025-08-05 | 9.94 | 10.06 | 9.92 | 9.99 | +0.60% | 3.22 | 1.23% |
| 2025-08-04 | 9.92 | 10.00 | 9.85 | 9.93 | -0.89% | 3.43 | 1.31% |
| 2025-08-01 | 10.00 | 10.18 | 9.94 | 10.02 | +0.40% | 5.02 | 1.89% |
| 2025-07-31 | 10.07 | 10.32 | 9.96 | 9.98 | -1.47% | 6.57 | 2.46% |
| 2025-07-30 | 10.21 | 10.26 | 10.02 | 10.13 | -1.36% | 5.09 | 1.90% |
| 2025-07-29 | 10.23 | 10.28 | 10.01 | 10.27 | -0.39% | 6.32 | 2.36% |
| 2025-07-28 | 10.11 | 10.52 | 9.98 | 10.31 | +1.46% | 8.37 | 3.07% |
| 2025-07-25 | 10.07 | 10.42 | 10.01 | 10.16 | +0.98% | 9.89 | 3.65% |
| 2025-07-24 | 9.73 | 10.09 | 9.71 | 10.06 | +2.52% | 10.05 | 3.79% |