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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.80 | 6.95 | 6.73 | 6.78 | -0.88% | 1.34 | 4.10% |
| 2026-04-20 | 6.69 | 6.88 | 6.65 | 6.84 | +2.09% | 1.80 | 5.53% |
| 2026-04-17 | 6.68 | 6.74 | 6.56 | 6.70 | -0.45% | 1.69 | 5.30% |
| 2026-04-16 | 6.67 | 6.76 | 6.63 | 6.73 | +0.60% | 1.46 | 4.54% |
| 2026-04-15 | 6.82 | 6.85 | 6.67 | 6.69 | -2.19% | 1.48 | 4.56% |
| 2026-04-14 | 6.92 | 6.92 | 6.75 | 6.84 | -1.87% | 2.09 | 6.40% |
| 2026-04-13 | 6.92 | 7.09 | 6.75 | 6.97 | +2.95% | 3.20 | 9.68% |
| 2026-04-10 | 6.75 | 6.84 | 6.68 | 6.77 | +1.50% | 1.78 | 5.49% |
| 2026-04-09 | 6.88 | 6.88 | 6.67 | 6.67 | -4.17% | 2.10 | 6.52% |
| 2026-04-08 | 6.81 | 7.00 | 6.75 | 6.96 | +4.50% | 2.73 | 8.24% |
| 2026-04-07 | 6.61 | 6.79 | 6.55 | 6.66 | -0.30% | 1.82 | 5.69% |
| 2026-04-03 | 7.24 | 7.28 | 6.64 | 6.68 | -7.73% | 3.39 | 10.36% |
| 2026-04-02 | 7.60 | 7.73 | 7.17 | 7.24 | -6.46% | 4.16 | 11.72% |
| 2026-04-01 | 7.63 | 7.81 | 7.50 | 7.74 | +3.20% | 4.46 | 12.13% |
| 2026-03-31 | 7.77 | 7.98 | 7.45 | 7.50 | -4.94% | 4.79 | 13.01% |
| 2026-03-30 | 7.91 | 8.00 | 7.47 | 7.89 | -2.83% | 5.73 | 15.57% |
| 2026-03-27 | 7.93 | 8.24 | 7.86 | 8.12 | -0.49% | 6.51 | 16.78% |
| 2026-03-26 | 8.62 | 8.93 | 8.15 | 8.16 | -5.45% | 9.54 | 23.69% |
| 2026-03-25 | 8.97 | 9.07 | 8.59 | 8.63 | -4.75% | 10.60 | 25.13% |
| 2026-03-24 | 9.53 | 9.95 | 8.60 | 9.06 | +0.78% | 16.45 | 36.99% |