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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.01 | 10.09 | 9.95 | 10.04 | +0.30% | 2.90 | 1.10% |
| 2025-09-16 | 9.93 | 10.06 | 9.90 | 10.01 | +0.90% | 3.02 | 1.15% |
| 2025-09-15 | 9.95 | 10.01 | 9.91 | 9.92 | -0.60% | 2.31 | 0.88% |
| 2025-09-12 | 10.13 | 10.17 | 9.97 | 9.98 | -1.76% | 3.28 | 1.24% |
| 2025-09-11 | 9.86 | 10.19 | 9.84 | 10.16 | +2.62% | 4.61 | 1.74% |
| 2025-09-10 | 9.92 | 9.98 | 9.85 | 9.90 | -0.30% | 2.22 | 0.85% |
| 2025-09-09 | 9.91 | 10.00 | 9.88 | 9.93 | +0.10% | 3.07 | 1.17% |
| 2025-09-08 | 9.89 | 10.06 | 9.80 | 9.92 | +0.10% | 3.82 | 1.46% |
| 2025-09-05 | 9.90 | 9.92 | 9.70 | 9.91 | +0.51% | 3.82 | 1.47% |
| 2025-09-04 | 9.86 | 9.96 | 9.74 | 9.86 | +0.41% | 4.66 | 1.79% |
| 2025-09-03 | 10.30 | 10.35 | 9.77 | 9.82 | -4.09% | 5.76 | 2.19% |
| 2025-09-02 | 10.46 | 10.46 | 10.19 | 10.24 | -2.28% | 6.44 | 2.37% |
| 2025-09-01 | 10.70 | 10.77 | 10.41 | 10.48 | -2.77% | 9.60 | 3.46% |
| 2025-08-29 | 10.66 | 11.23 | 10.65 | 10.77 | +3.64% | 15.59 | 5.42% |
| 2025-08-28 | 10.41 | 10.59 | 10.09 | 10.40 | +0.58% | 7.01 | 2.58% |
| 2025-08-27 | 10.62 | 10.70 | 10.32 | 10.34 | -2.72% | 5.79 | 2.08% |
| 2025-08-26 | 10.65 | 10.74 | 10.60 | 10.62 | -1.11% | 4.20 | 1.49% |
| 2025-08-25 | 10.85 | 10.91 | 10.62 | 10.74 | -0.28% | 8.38 | 2.96% |
| 2025-08-22 | 10.59 | 10.78 | 10.52 | 10.77 | +1.50% | 6.47 | 2.30% |
| 2025-08-21 | 10.81 | 10.86 | 10.53 | 10.62 | -1.11% | 4.68 | 1.66% |