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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.14 | 10.19 | 9.86 | 9.99 | 0.00% | 4.46 | 1.70% |
| 2025-11-19 | 9.89 | 10.13 | 9.88 | 9.99 | +0.80% | 4.13 | 1.57% |
| 2025-11-18 | 9.80 | 10.00 | 9.75 | 9.91 | +1.12% | 3.40 | 1.30% |
| 2025-11-17 | 9.82 | 10.08 | 9.77 | 9.80 | -0.30% | 3.72 | 1.42% |
| 2025-11-14 | 9.85 | 9.96 | 9.83 | 9.83 | -1.20% | 2.80 | 1.07% |
| 2025-11-13 | 9.67 | 10.01 | 9.66 | 9.95 | +2.67% | 4.81 | 1.85% |
| 2025-11-12 | 9.77 | 9.78 | 9.64 | 9.69 | -0.71% | 1.89 | 0.74% |
| 2025-11-11 | 9.86 | 9.90 | 9.74 | 9.76 | -1.11% | 2.40 | 0.93% |
| 2025-11-10 | 9.78 | 9.91 | 9.75 | 9.87 | +0.81% | 2.17 | 0.84% |
| 2025-11-07 | 9.84 | 9.85 | 9.77 | 9.79 | -0.91% | 1.93 | 0.75% |
| 2025-11-06 | 9.80 | 9.92 | 9.79 | 9.88 | +1.02% | 2.33 | 0.90% |
| 2025-11-05 | 9.77 | 9.86 | 9.75 | 9.78 | -0.41% | 2.38 | 0.92% |
| 2025-11-04 | 9.96 | 9.97 | 9.78 | 9.82 | -1.50% | 3.14 | 1.21% |
| 2025-11-03 | 10.07 | 10.09 | 9.86 | 9.97 | -0.79% | 2.64 | 1.01% |
| 2025-10-31 | 10.24 | 10.35 | 10.05 | 10.05 | -1.75% | 4.30 | 1.61% |
| 2025-10-30 | 10.36 | 10.54 | 10.23 | 10.23 | 0.00% | 8.24 | 3.01% |
| 2025-10-29 | 9.93 | 10.25 | 9.92 | 10.23 | +3.22% | 5.91 | 2.22% |
| 2025-10-28 | 9.95 | 10.00 | 9.88 | 9.91 | -0.20% | 2.22 | 0.85% |
| 2025-10-27 | 9.94 | 10.03 | 9.85 | 9.93 | +0.91% | 3.70 | 1.41% |
| 2025-10-24 | 9.76 | 9.99 | 9.71 | 9.84 | +1.13% | 3.32 | 1.28% |