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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.90 | 7.90 | 7.63 | 7.74 | -1.40% | 1.24 | 3.63% |
| 2025-07-21 | 7.78 | 8.00 | 7.60 | 7.85 | +0.77% | 2.14 | 6.15% |
| 2025-07-18 | 7.38 | 7.94 | 7.22 | 7.79 | +6.13% | 3.80 | 11.13% |
| 2025-07-17 | 7.50 | 7.65 | 7.10 | 7.34 | +2.23% | 1.84 | 5.73% |
| 2025-07-16 | 7.18 | 7.24 | 7.05 | 7.18 | +1.13% | 1.07 | 3.39% |
| 2025-07-15 | 7.42 | 7.42 | 7.08 | 7.10 | -4.05% | 1.21 | 3.79% |
| 2025-07-14 | 7.40 | 7.47 | 7.32 | 7.40 | -0.27% | 0.93 | 2.83% |
| 2025-07-11 | 7.42 | 7.50 | 7.32 | 7.42 | +0.95% | 1.18 | 3.61% |
| 2025-07-10 | 7.51 | 7.55 | 7.19 | 7.35 | -2.65% | 1.40 | 4.27% |
| 2025-07-09 | 7.84 | 8.08 | 7.54 | 7.55 | -3.21% | 1.88 | 5.47% |
| 2025-07-08 | 7.83 | 7.93 | 7.73 | 7.80 | -0.38% | 1.19 | 3.43% |
| 2025-07-07 | 8.00 | 8.00 | 7.55 | 7.83 | -1.14% | 1.61 | 4.71% |
| 2025-07-04 | 8.12 | 8.25 | 7.91 | 7.92 | -2.34% | 1.04 | 2.92% |
| 2025-07-03 | 8.07 | 8.26 | 8.00 | 8.11 | +0.12% | 0.97 | 2.70% |
| 2025-07-02 | 8.22 | 8.32 | 7.98 | 8.10 | -2.17% | 1.07 | 2.98% |
| 2025-07-01 | 8.40 | 8.45 | 8.06 | 8.28 | -2.36% | 1.68 | 4.62% |
| 2025-06-30 | 8.13 | 8.54 | 8.04 | 8.48 | +3.79% | 1.55 | 4.19% |
| 2025-06-27 | 8.38 | 8.40 | 7.96 | 8.17 | -1.80% | 1.51 | 4.20% |
| 2025-06-26 | 8.67 | 8.67 | 8.25 | 8.32 | -4.15% | 1.29 | 3.43% |
| 2025-06-25 | 8.89 | 8.95 | 8.56 | 8.68 | -1.36% | 1.08 | 2.79% |