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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.79 | 9.08 | 8.72 | 8.80 | +0.23% | 0.80 | 2.04% |
| 2025-06-23 | 8.24 | 8.88 | 8.12 | 8.78 | +6.55% | 1.38 | 3.64% |
| 2025-06-20 | 8.41 | 8.58 | 8.03 | 8.24 | -2.02% | 1.27 | 3.48% |
| 2025-06-19 | 8.60 | 8.62 | 8.30 | 8.41 | -1.52% | 0.90 | 2.40% |
| 2025-06-18 | 8.68 | 8.86 | 8.51 | 8.54 | -1.39% | 1.10 | 2.87% |
| 2025-06-17 | 8.50 | 8.81 | 8.44 | 8.66 | +1.29% | 1.00 | 2.61% |
| 2025-06-16 | 8.82 | 8.82 | 8.23 | 8.55 | -4.26% | 1.37 | 3.62% |
| 2025-06-13 | 9.48 | 9.57 | 8.90 | 8.93 | -5.70% | 1.68 | 4.16% |
| 2025-06-12 | 9.20 | 9.52 | 8.87 | 9.47 | +3.05% | 2.04 | 4.98% |
| 2025-06-11 | 9.54 | 9.60 | 8.93 | 9.19 | -3.67% | 2.20 | 5.40% |
| 2025-06-10 | 9.53 | 9.88 | 9.35 | 9.54 | 0.00% | 1.88 | 4.40% |
| 2025-06-09 | 9.32 | 9.63 | 9.16 | 9.54 | +2.25% | 1.79 | 4.30% |
| 2025-06-06 | 9.12 | 9.48 | 8.97 | 9.33 | +2.87% | 1.54 | 3.77% |
| 2025-06-05 | 9.14 | 9.20 | 8.93 | 9.07 | -0.66% | 0.90 | 2.24% |
| 2025-06-04 | 9.10 | 9.24 | 9.03 | 9.13 | +0.66% | 1.00 | 2.47% |
| 2025-06-03 | 9.04 | 9.20 | 8.92 | 9.07 | -0.22% | 0.81 | 2.01% |
| 2025-05-30 | 9.30 | 9.37 | 8.96 | 9.09 | -2.15% | 1.16 | 2.86% |
| 2025-05-29 | 9.05 | 9.30 | 8.95 | 9.29 | +2.77% | 1.13 | 2.79% |
| 2025-05-28 | 9.23 | 9.28 | 8.95 | 9.04 | -1.95% | 1.11 | 2.78% |
| 2025-05-27 | 9.20 | 9.31 | 8.89 | 9.22 | +0.22% | 1.39 | 3.44% |