华民股份 sz.300345
6.42
+1.90%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.33 | 6.47 | 6.25 | 6.42 | +1.90% | 0.99 | 3.25% |
| 2026-05-21 | 6.74 | 6.79 | 6.28 | 6.30 | -5.69% | 1.42 | 4.53% |
| 2026-05-20 | 6.81 | 6.84 | 6.63 | 6.68 | -2.62% | 1.33 | 4.14% |
| 2026-05-19 | 6.87 | 7.01 | 6.78 | 6.86 | -0.15% | 1.15 | 3.51% |
| 2026-05-18 | 6.94 | 6.94 | 6.77 | 6.87 | -1.58% | 1.12 | 3.42% |
| 2026-05-15 | 7.09 | 7.21 | 6.88 | 6.98 | -1.97% | 1.88 | 5.60% |
| 2026-05-14 | 7.28 | 7.40 | 7.12 | 7.12 | -1.79% | 1.83 | 5.26% |
| 2026-05-13 | 7.06 | 7.32 | 7.04 | 7.25 | +1.83% | 1.99 | 5.75% |
| 2026-05-12 | 7.33 | 7.44 | 7.05 | 7.12 | -3.00% | 2.13 | 6.15% |
| 2026-05-11 | 7.32 | 7.40 | 7.23 | 7.34 | +0.27% | 2.90 | 8.28% |
| 2026-05-08 | 6.75 | 7.40 | 6.68 | 7.32 | +6.24% | 4.79 | 13.93% |
| 2026-05-07 | 6.53 | 6.98 | 6.52 | 6.89 | +5.03% | 2.92 | 8.91% |
| 2026-05-06 | 6.45 | 6.57 | 6.41 | 6.56 | +1.86% | 1.09 | 3.49% |
| 2026-04-30 | 6.35 | 6.45 | 6.33 | 6.44 | +0.62% | 0.86 | 2.80% |
| 2026-04-29 | 6.19 | 6.49 | 6.14 | 6.40 | +3.06% | 1.24 | 4.06% |
| 2026-04-28 | 6.36 | 6.38 | 6.12 | 6.21 | -4.17% | 1.40 | 4.70% |
| 2026-04-27 | 6.40 | 6.48 | 6.22 | 6.48 | +0.78% | 1.08 | 3.53% |
| 2026-04-24 | 6.33 | 6.49 | 6.31 | 6.43 | +1.10% | 1.05 | 3.41% |
| 2026-04-23 | 6.63 | 6.70 | 6.26 | 6.36 | -4.22% | 1.89 | 6.16% |
| 2026-04-22 | 6.73 | 6.73 | 6.62 | 6.64 | -2.06% | 1.36 | 4.26% |