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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.12 | 9.16 | 9.09 | 9.16 | +0.33% | 1.43 | 0.60% |
| 2026-01-16 | 9.18 | 9.25 | 9.09 | 9.13 | 0.00% | 2.10 | 0.87% |
| 2026-01-15 | 9.26 | 9.31 | 9.09 | 9.13 | -1.93% | 3.79 | 1.57% |
| 2026-01-14 | 9.45 | 9.62 | 9.28 | 9.31 | -1.48% | 5.03 | 2.03% |
| 2026-01-13 | 9.52 | 9.57 | 9.42 | 9.45 | -0.63% | 2.35 | 0.94% |
| 2026-01-12 | 9.36 | 9.52 | 9.34 | 9.51 | +1.60% | 2.76 | 1.12% |
| 2026-01-09 | 9.33 | 9.44 | 9.30 | 9.36 | +0.21% | 2.55 | 1.04% |
| 2026-01-08 | 9.42 | 9.45 | 9.31 | 9.34 | -1.37% | 2.69 | 1.10% |
| 2026-01-07 | 9.56 | 9.58 | 9.41 | 9.47 | -0.84% | 2.54 | 1.02% |
| 2026-01-06 | 9.28 | 9.57 | 9.27 | 9.55 | +2.58% | 4.28 | 1.72% |
| 2026-01-05 | 9.28 | 9.33 | 9.15 | 9.31 | +0.32% | 2.77 | 1.14% |
| 2025-12-31 | 9.34 | 9.38 | 9.28 | 9.28 | -0.43% | 1.33 | 0.54% |
| 2025-12-30 | 9.33 | 9.41 | 9.29 | 9.32 | -0.21% | 1.43 | 0.58% |
| 2025-12-29 | 9.45 | 9.48 | 9.31 | 9.34 | -1.27% | 1.86 | 0.76% |
| 2025-12-26 | 9.45 | 9.56 | 9.42 | 9.46 | +0.11% | 2.17 | 0.87% |
| 2025-12-25 | 9.36 | 9.48 | 9.34 | 9.45 | +0.85% | 1.41 | 0.57% |
| 2025-12-24 | 9.29 | 9.38 | 9.27 | 9.37 | +0.64% | 1.21 | 0.50% |
| 2025-12-23 | 9.39 | 9.41 | 9.28 | 9.31 | -0.85% | 1.52 | 0.62% |
| 2025-12-22 | 9.45 | 9.47 | 9.37 | 9.39 | -0.53% | 1.28 | 0.52% |
| 2025-12-19 | 9.34 | 9.45 | 9.32 | 9.44 | +1.07% | 1.14 | 0.46% |