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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.66 | 9.74 | 9.56 | 9.73 | +0.51% | 1.91 | 0.75% |
| 2025-10-22 | 9.76 | 9.77 | 9.66 | 9.68 | -1.22% | 1.61 | 0.63% |
| 2025-10-21 | 9.71 | 9.90 | 9.70 | 9.80 | +1.03% | 2.40 | 0.93% |
| 2025-10-20 | 9.76 | 9.81 | 9.67 | 9.70 | 0.00% | 1.93 | 0.76% |
| 2025-10-17 | 9.84 | 9.94 | 9.68 | 9.70 | -1.72% | 2.43 | 0.94% |
| 2025-10-16 | 9.91 | 9.98 | 9.82 | 9.87 | -1.39% | 2.66 | 1.02% |
| 2025-10-15 | 10.01 | 10.12 | 9.82 | 10.01 | +0.70% | 3.36 | 1.28% |
| 2025-10-14 | 10.04 | 10.22 | 9.91 | 9.94 | -1.09% | 3.43 | 1.30% |
| 2025-10-13 | 10.01 | 10.14 | 9.93 | 10.05 | -1.66% | 4.09 | 1.55% |
| 2025-10-10 | 10.12 | 10.38 | 10.06 | 10.22 | +0.79% | 5.42 | 2.01% |
| 2025-10-09 | 10.06 | 10.25 | 9.95 | 10.14 | -0.88% | 6.66 | 2.50% |
| 2025-09-30 | 9.87 | 10.46 | 9.83 | 10.23 | +3.42% | 9.96 | 3.71% |
| 2025-09-29 | 9.48 | 10.04 | 9.42 | 9.89 | +4.42% | 5.78 | 2.24% |
| 2025-09-26 | 9.46 | 9.56 | 9.44 | 9.47 | -0.21% | 1.77 | 0.71% |
| 2025-09-25 | 9.56 | 9.61 | 9.47 | 9.49 | -1.85% | 3.36 | 1.34% |
| 2025-09-24 | 9.58 | 9.71 | 9.51 | 9.67 | +0.52% | 2.75 | 1.08% |
| 2025-09-23 | 9.77 | 9.86 | 9.51 | 9.62 | -2.62% | 3.50 | 1.38% |
| 2025-09-22 | 9.78 | 9.89 | 9.70 | 9.88 | +0.71% | 3.10 | 1.20% |
| 2025-09-19 | 9.68 | 10.09 | 9.64 | 9.81 | +1.34% | 5.21 | 2.00% |
| 2025-09-18 | 10.01 | 10.01 | 9.62 | 9.68 | -3.57% | 5.13 | 1.98% |