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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.73 | 8.45 | 7.70 | 8.22 | +6.48% | 2.76 | 7.62% |
| 2025-08-18 | 7.69 | 7.79 | 7.60 | 7.72 | +1.05% | 1.27 | 3.72% |
| 2025-08-15 | 7.57 | 7.72 | 7.52 | 7.64 | +1.19% | 1.85 | 5.47% |
| 2025-08-14 | 7.50 | 7.71 | 7.42 | 7.55 | +0.67% | 1.57 | 4.68% |
| 2025-08-13 | 7.72 | 7.72 | 7.42 | 7.50 | -1.57% | 1.32 | 3.95% |
| 2025-08-12 | 7.51 | 7.70 | 7.43 | 7.62 | +1.74% | 1.18 | 3.52% |
| 2025-08-11 | 7.31 | 7.54 | 7.29 | 7.49 | +2.04% | 0.94 | 2.85% |
| 2025-08-08 | 7.46 | 7.55 | 7.27 | 7.34 | -1.61% | 0.89 | 2.74% |
| 2025-08-07 | 7.24 | 7.52 | 7.22 | 7.46 | +2.47% | 1.45 | 4.43% |
| 2025-08-06 | 7.21 | 7.31 | 7.05 | 7.28 | +1.25% | 1.20 | 3.75% |
| 2025-08-05 | 7.20 | 7.21 | 7.08 | 7.19 | +0.98% | 0.73 | 2.30% |
| 2025-08-04 | 7.13 | 7.15 | 7.05 | 7.12 | -1.25% | 0.58 | 1.85% |
| 2025-08-01 | 7.16 | 7.32 | 7.09 | 7.21 | +1.26% | 0.87 | 2.72% |
| 2025-07-31 | 7.06 | 7.22 | 7.06 | 7.12 | +0.42% | 0.86 | 2.70% |
| 2025-07-30 | 7.19 | 7.19 | 7.04 | 7.09 | -1.39% | 0.84 | 2.68% |
| 2025-07-29 | 7.16 | 7.21 | 7.05 | 7.19 | +0.56% | 0.96 | 3.04% |
| 2025-07-28 | 7.19 | 7.27 | 7.12 | 7.15 | -0.69% | 1.21 | 3.79% |
| 2025-07-25 | 7.33 | 7.33 | 7.17 | 7.20 | -1.50% | 1.21 | 3.79% |
| 2025-07-24 | 7.60 | 7.61 | 7.30 | 7.31 | -2.92% | 1.47 | 4.47% |
| 2025-07-23 | 7.78 | 7.78 | 7.46 | 7.53 | -2.71% | 1.27 | 3.81% |