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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.47 | 9.48 | 9.34 | 9.34 | -1.16% | 1.15 | 0.47% |
| 2025-12-17 | 9.33 | 9.52 | 9.25 | 9.45 | +1.17% | 1.65 | 0.66% |
| 2025-12-16 | 9.39 | 9.41 | 9.31 | 9.34 | -0.64% | 1.05 | 0.43% |
| 2025-12-15 | 9.36 | 9.49 | 9.32 | 9.40 | +0.11% | 0.97 | 0.39% |
| 2025-12-12 | 9.28 | 9.44 | 9.28 | 9.39 | +1.18% | 1.45 | 0.59% |
| 2025-12-11 | 9.49 | 9.50 | 9.28 | 9.28 | -2.20% | 1.52 | 0.62% |
| 2025-12-10 | 9.46 | 9.52 | 9.41 | 9.49 | +0.21% | 1.23 | 0.50% |
| 2025-12-09 | 9.57 | 9.61 | 9.47 | 9.47 | -1.45% | 1.40 | 0.56% |
| 2025-12-08 | 9.65 | 9.76 | 9.61 | 9.61 | +0.52% | 3.31 | 1.30% |
| 2025-12-05 | 9.41 | 9.61 | 9.37 | 9.56 | +1.59% | 2.02 | 0.80% |
| 2025-12-04 | 9.42 | 9.44 | 9.33 | 9.41 | -0.11% | 0.96 | 0.39% |
| 2025-12-03 | 9.52 | 9.53 | 9.40 | 9.42 | -0.73% | 1.01 | 0.41% |
| 2025-12-02 | 9.60 | 9.60 | 9.48 | 9.49 | -1.35% | 1.06 | 0.42% |
| 2025-12-01 | 9.57 | 9.65 | 9.57 | 9.62 | -0.10% | 1.39 | 0.55% |
| 2025-11-28 | 9.48 | 9.69 | 9.40 | 9.63 | +1.36% | 2.21 | 0.88% |
| 2025-11-27 | 9.50 | 9.54 | 9.47 | 9.50 | 0.00% | 1.30 | 0.52% |
| 2025-11-26 | 9.53 | 9.64 | 9.49 | 9.50 | -0.42% | 1.48 | 0.59% |
| 2025-11-25 | 9.56 | 9.61 | 9.53 | 9.54 | +0.10% | 1.53 | 0.61% |
| 2025-11-24 | 9.62 | 9.64 | 9.47 | 9.53 | -0.73% | 1.79 | 0.71% |
| 2025-11-21 | 9.85 | 9.91 | 9.56 | 9.60 | -3.89% | 3.95 | 1.54% |