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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.25 | 8.30 | 8.15 | 8.29 | +1.22% | 1.14 | 0.53% |
| 2026-03-23 | 8.50 | 8.50 | 8.12 | 8.19 | -4.32% | 2.16 | 0.99% |
| 2026-03-20 | 8.66 | 8.70 | 8.56 | 8.56 | -1.15% | 1.42 | 0.63% |
| 2026-03-19 | 8.70 | 8.72 | 8.61 | 8.66 | -0.80% | 1.35 | 0.59% |
| 2026-03-18 | 8.76 | 8.78 | 8.68 | 8.73 | -0.23% | 1.18 | 0.51% |
| 2026-03-17 | 8.76 | 8.90 | 8.74 | 8.75 | +0.11% | 1.98 | 0.86% |
| 2026-03-16 | 8.76 | 8.78 | 8.70 | 8.74 | -0.23% | 1.13 | 0.49% |
| 2026-03-13 | 8.78 | 8.85 | 8.73 | 8.76 | -0.34% | 1.37 | 0.60% |
| 2026-03-12 | 8.78 | 8.85 | 8.77 | 8.79 | 0.00% | 1.53 | 0.66% |
| 2026-03-11 | 8.84 | 8.84 | 8.75 | 8.79 | -0.34% | 1.39 | 0.60% |
| 2026-03-10 | 8.78 | 8.83 | 8.75 | 8.82 | +0.80% | 1.36 | 0.59% |
| 2026-03-09 | 8.73 | 8.76 | 8.69 | 8.75 | -0.57% | 1.46 | 0.64% |
| 2026-03-06 | 8.60 | 8.82 | 8.60 | 8.80 | +1.97% | 1.74 | 0.76% |
| 2026-03-05 | 8.78 | 8.79 | 8.63 | 8.63 | -0.69% | 1.49 | 0.65% |
| 2026-03-04 | 8.82 | 8.87 | 8.68 | 8.69 | -1.81% | 2.09 | 0.91% |
| 2026-03-03 | 8.92 | 9.04 | 8.83 | 8.85 | -0.45% | 3.02 | 1.29% |
| 2026-03-02 | 8.86 | 8.94 | 8.78 | 8.89 | -0.56% | 1.88 | 0.81% |
| 2026-02-27 | 8.89 | 8.96 | 8.87 | 8.94 | +0.56% | 1.02 | 0.44% |
| 2026-02-26 | 8.97 | 8.97 | 8.85 | 8.89 | -0.45% | 1.44 | 0.62% |
| 2026-02-25 | 8.85 | 9.00 | 8.82 | 8.93 | +1.13% | 1.78 | 0.76% |