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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.56 | 8.85 | 8.54 | 8.82 | +3.24% | 4.34 | 1.87% |
| 2025-06-24 | 8.37 | 8.57 | 8.33 | 8.55 | +2.98% | 2.80 | 1.24% |
| 2025-06-23 | 8.19 | 8.33 | 8.18 | 8.30 | +1.08% | 1.22 | 0.55% |
| 2025-06-20 | 8.22 | 8.29 | 8.20 | 8.21 | -0.12% | 1.20 | 0.55% |
| 2025-06-19 | 8.39 | 8.42 | 8.18 | 8.22 | -2.35% | 1.63 | 0.74% |
| 2025-06-18 | 8.52 | 8.53 | 8.38 | 8.42 | -1.39% | 1.23 | 0.55% |
| 2025-06-17 | 8.55 | 8.58 | 8.47 | 8.54 | 0.00% | 1.49 | 0.66% |
| 2025-06-16 | 8.46 | 8.59 | 8.45 | 8.54 | +0.58% | 1.56 | 0.69% |
| 2025-06-13 | 8.47 | 8.57 | 8.44 | 8.49 | -0.35% | 1.75 | 0.78% |
| 2025-06-12 | 8.41 | 8.55 | 8.41 | 8.52 | +0.82% | 1.49 | 0.66% |
| 2025-06-11 | 8.35 | 8.55 | 8.34 | 8.45 | +1.06% | 1.49 | 0.66% |
| 2025-06-10 | 8.45 | 8.45 | 8.28 | 8.36 | -1.05% | 1.36 | 0.61% |
| 2025-06-09 | 8.38 | 8.50 | 8.35 | 8.45 | +1.42% | 1.76 | 0.78% |
| 2025-06-06 | 8.38 | 8.43 | 8.29 | 8.33 | -0.71% | 0.99 | 0.45% |
| 2025-06-05 | 8.32 | 8.42 | 8.31 | 8.39 | +0.83% | 1.62 | 0.73% |
| 2025-06-04 | 8.23 | 8.35 | 8.22 | 8.32 | +1.08% | 1.52 | 0.69% |
| 2025-06-03 | 8.11 | 8.26 | 8.09 | 8.23 | +1.22% | 1.05 | 0.48% |
| 2025-05-30 | 8.17 | 8.17 | 8.11 | 8.13 | -0.60% | 0.77 | 0.36% |
| 2025-05-29 | 8.08 | 8.21 | 8.07 | 8.18 | +1.22% | 1.03 | 0.48% |
| 2025-05-28 | 8.12 | 8.14 | 8.06 | 8.08 | -0.49% | 0.78 | 0.36% |