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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.87 | 8.89 | 8.81 | 8.83 | +0.23% | 1.28 | 0.55% |
| 2026-02-13 | 8.95 | 8.99 | 8.81 | 8.81 | -1.56% | 1.85 | 0.79% |
| 2026-02-12 | 9.05 | 9.05 | 8.93 | 8.95 | -1.10% | 1.72 | 0.73% |
| 2026-02-11 | 9.07 | 9.08 | 9.03 | 9.05 | -0.11% | 1.10 | 0.46% |
| 2026-02-10 | 9.10 | 9.11 | 9.06 | 9.06 | -0.22% | 1.05 | 0.44% |
| 2026-02-09 | 9.06 | 9.11 | 9.03 | 9.08 | +0.78% | 1.21 | 0.51% |
| 2026-02-06 | 9.03 | 9.10 | 8.98 | 9.01 | -0.55% | 1.19 | 0.50% |
| 2026-02-05 | 9.01 | 9.11 | 8.97 | 9.06 | +0.11% | 1.66 | 0.70% |
| 2026-02-04 | 8.95 | 9.07 | 8.91 | 9.05 | +0.78% | 1.79 | 0.76% |
| 2026-02-03 | 9.09 | 9.10 | 8.92 | 8.98 | -0.33% | 2.32 | 0.98% |
| 2026-02-02 | 9.21 | 9.28 | 9.00 | 9.01 | -2.28% | 3.00 | 1.25% |
| 2026-01-30 | 9.38 | 9.43 | 9.16 | 9.22 | -1.50% | 2.45 | 1.01% |
| 2026-01-29 | 9.34 | 9.39 | 9.24 | 9.36 | +0.21% | 2.67 | 1.09% |
| 2026-01-28 | 9.26 | 9.40 | 9.26 | 9.34 | +0.97% | 2.95 | 1.21% |
| 2026-01-27 | 9.29 | 9.31 | 9.13 | 9.25 | -0.64% | 2.31 | 0.96% |
| 2026-01-26 | 9.28 | 9.38 | 9.25 | 9.31 | +0.32% | 2.38 | 0.97% |
| 2026-01-23 | 9.21 | 9.28 | 9.19 | 9.28 | +0.87% | 1.83 | 0.75% |
| 2026-01-22 | 9.19 | 9.23 | 9.17 | 9.20 | +0.11% | 1.52 | 0.63% |
| 2026-01-21 | 9.17 | 9.21 | 9.15 | 9.19 | 0.00% | 1.33 | 0.55% |
| 2026-01-20 | 9.16 | 9.21 | 9.14 | 9.19 | +0.33% | 1.55 | 0.65% |