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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.52 | 8.56 | 8.39 | 8.42 | -1.52% | 2.08 | 0.93% |
| 2026-04-21 | 8.58 | 8.59 | 8.52 | 8.55 | -0.35% | 0.94 | 0.42% |
| 2026-04-20 | 8.61 | 8.69 | 8.58 | 8.58 | -0.23% | 0.94 | 0.42% |
| 2026-04-17 | 8.60 | 8.64 | 8.56 | 8.60 | -0.23% | 0.86 | 0.38% |
| 2026-04-16 | 8.63 | 8.66 | 8.58 | 8.62 | 0.00% | 1.17 | 0.52% |
| 2026-04-15 | 8.55 | 8.67 | 8.53 | 8.62 | +0.94% | 1.70 | 0.75% |
| 2026-04-14 | 8.55 | 8.58 | 8.45 | 8.54 | +0.23% | 0.96 | 0.43% |
| 2026-04-13 | 8.44 | 8.58 | 8.40 | 8.52 | +0.59% | 1.12 | 0.50% |
| 2026-04-10 | 8.41 | 8.66 | 8.38 | 8.47 | +1.68% | 2.22 | 0.99% |
| 2026-04-09 | 8.42 | 8.43 | 8.32 | 8.33 | -1.77% | 0.80 | 0.36% |
| 2026-04-08 | 8.32 | 8.48 | 8.32 | 8.48 | +3.29% | 1.55 | 0.70% |
| 2026-04-07 | 8.20 | 8.25 | 8.18 | 8.21 | +0.24% | 0.55 | 0.25% |
| 2026-04-03 | 8.33 | 8.34 | 8.18 | 8.19 | -1.21% | 0.80 | 0.37% |
| 2026-04-02 | 8.37 | 8.37 | 8.25 | 8.29 | -1.07% | 0.74 | 0.34% |
| 2026-04-01 | 8.41 | 8.44 | 8.33 | 8.38 | +0.72% | 0.89 | 0.40% |
| 2026-03-31 | 8.29 | 8.41 | 8.29 | 8.32 | +0.24% | 0.87 | 0.40% |
| 2026-03-30 | 8.20 | 8.31 | 8.18 | 8.30 | +0.24% | 1.12 | 0.52% |
| 2026-03-27 | 8.20 | 8.31 | 8.18 | 8.28 | +0.49% | 0.80 | 0.37% |
| 2026-03-26 | 8.36 | 8.38 | 8.20 | 8.24 | -1.44% | 0.98 | 0.45% |
| 2026-03-25 | 8.29 | 8.41 | 8.27 | 8.36 | +0.84% | 1.01 | 0.46% |