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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.79 | 9.47 | 8.76 | 9.20 | +5.63% | 2.45 | 6.02% |
| 2025-05-23 | 8.30 | 9.00 | 8.18 | 8.71 | +5.83% | 3.00 | 7.86% |
| 2025-05-22 | 8.75 | 8.85 | 8.19 | 8.23 | -4.30% | 2.32 | 6.16% |
| 2025-05-21 | 8.56 | 8.65 | 8.35 | 8.60 | +0.35% | 1.37 | 3.65% |
| 2025-05-20 | 8.62 | 8.64 | 8.45 | 8.57 | -0.58% | 0.91 | 2.40% |
| 2025-05-19 | 8.75 | 8.89 | 8.16 | 8.62 | +0.12% | 2.05 | 5.42% |
| 2025-05-16 | 8.51 | 8.83 | 8.39 | 8.61 | +0.47% | 2.00 | 5.24% |
| 2025-05-15 | 8.63 | 8.73 | 8.17 | 8.57 | +2.27% | 2.14 | 5.70% |
| 2025-05-14 | 8.88 | 8.92 | 7.93 | 8.38 | -6.68% | 2.99 | 8.06% |
| 2025-05-13 | 8.88 | 9.08 | 8.75 | 8.98 | +1.70% | 1.41 | 3.57% |
| 2025-05-12 | 8.65 | 8.97 | 8.51 | 8.83 | +3.27% | 1.71 | 4.39% |
| 2025-05-09 | 8.72 | 9.27 | 8.38 | 8.55 | -1.72% | 2.20 | 5.70% |
| 2025-05-08 | 8.24 | 8.88 | 8.21 | 8.70 | +4.69% | 2.03 | 5.36% |
| 2025-05-07 | 8.50 | 8.65 | 8.21 | 8.31 | 0.00% | 2.17 | 5.80% |
| 2025-05-06 | 8.47 | 8.62 | 8.09 | 8.31 | +0.61% | 2.63 | 7.14% |