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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.12 | 8.15 | 8.08 | 8.12 | +0.12% | 0.89 | 0.41% |
| 2025-05-26 | 8.09 | 8.16 | 8.07 | 8.11 | 0.00% | 0.99 | 0.46% |
| 2025-05-23 | 8.21 | 8.27 | 8.11 | 8.11 | -1.32% | 1.42 | 0.65% |
| 2025-05-22 | 8.27 | 8.30 | 8.18 | 8.22 | -0.83% | 1.09 | 0.50% |
| 2025-05-21 | 8.25 | 8.30 | 8.24 | 8.29 | +0.48% | 1.27 | 0.58% |
| 2025-05-20 | 8.30 | 8.33 | 8.23 | 8.25 | -0.48% | 1.65 | 0.75% |
| 2025-05-19 | 8.23 | 8.34 | 8.17 | 8.29 | +0.96% | 1.66 | 0.75% |
| 2025-05-16 | 8.28 | 8.37 | 8.18 | 8.21 | -1.31% | 1.89 | 0.86% |
| 2025-05-15 | 8.47 | 8.52 | 8.31 | 8.32 | -2.77% | 3.51 | 1.57% |
| 2025-05-14 | 8.10 | 8.90 | 8.06 | 8.56 | +5.74% | 6.51 | 2.89% |
| 2025-05-13 | 8.19 | 8.21 | 8.07 | 8.09 | -0.49% | 1.55 | 0.72% |
| 2025-05-12 | 8.08 | 8.16 | 8.03 | 8.13 | +0.98% | 1.67 | 0.78% |
| 2025-05-09 | 8.15 | 8.15 | 8.03 | 8.05 | -1.09% | 0.85 | 0.40% |
| 2025-05-08 | 8.11 | 8.18 | 8.10 | 8.14 | -0.12% | 1.10 | 0.51% |
| 2025-05-07 | 8.27 | 8.35 | 8.13 | 8.15 | +0.61% | 1.44 | 0.66% |
| 2025-05-06 | 7.99 | 8.12 | 7.98 | 8.10 | +1.99% | 1.43 | 0.67% |