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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.67 | 10.06 | 9.66 | 9.81 | +1.43% | 11.35 | 4.33% |
| 2025-07-22 | 9.66 | 9.69 | 9.53 | 9.67 | -0.31% | 5.41 | 2.12% |
| 2025-07-21 | 9.62 | 9.76 | 9.59 | 9.70 | +0.31% | 6.24 | 2.42% |
| 2025-07-18 | 9.74 | 9.74 | 9.63 | 9.67 | -0.71% | 5.62 | 2.18% |
| 2025-07-17 | 9.70 | 9.85 | 9.65 | 9.74 | -0.90% | 7.71 | 2.99% |
| 2025-07-16 | 9.76 | 10.13 | 9.71 | 9.83 | 0.00% | 11.47 | 4.36% |
| 2025-07-15 | 9.57 | 10.33 | 9.40 | 9.83 | +3.86% | 15.73 | 6.01% |
| 2025-07-14 | 9.87 | 9.95 | 9.47 | 9.47 | +1.05% | 15.65 | 6.08% |
| 2025-07-11 | 9.24 | 9.51 | 9.18 | 9.37 | +1.83% | 7.17 | 2.88% |
| 2025-07-10 | 9.05 | 9.23 | 9.03 | 9.20 | +1.42% | 2.86 | 1.18% |
| 2025-07-09 | 9.12 | 9.22 | 9.04 | 9.07 | -0.65% | 2.92 | 1.21% |
| 2025-07-08 | 9.11 | 9.17 | 9.04 | 9.13 | -0.43% | 3.75 | 1.55% |
| 2025-07-07 | 9.10 | 9.19 | 9.05 | 9.17 | -0.32% | 3.61 | 1.49% |
| 2025-07-04 | 9.14 | 9.39 | 9.07 | 9.20 | +0.54% | 5.87 | 2.39% |
| 2025-07-03 | 9.11 | 9.20 | 9.05 | 9.15 | +0.11% | 4.06 | 1.68% |
| 2025-07-02 | 8.84 | 9.31 | 8.83 | 9.14 | +3.47% | 7.44 | 3.07% |
| 2025-07-01 | 8.82 | 8.89 | 8.73 | 8.83 | 0.00% | 3.31 | 1.42% |
| 2025-06-30 | 8.95 | 8.99 | 8.77 | 8.83 | -1.65% | 5.02 | 2.13% |
| 2025-06-27 | 8.77 | 9.55 | 8.75 | 8.98 | +2.71% | 10.50 | 4.30% |
| 2025-06-26 | 8.82 | 8.88 | 8.72 | 8.75 | -0.90% | 3.15 | 1.35% |