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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.25 | 8.99 | 7.25 | 8.99 | +20.03% | 16.05 | 38.60% |
| 2026-03-20 | 7.33 | 8.11 | 7.29 | 7.49 | +1.35% | 5.63 | 15.19% |
| 2026-03-19 | 7.90 | 7.94 | 7.39 | 7.39 | -7.39% | 5.48 | 15.05% |
| 2026-03-18 | 8.18 | 8.23 | 7.74 | 7.98 | -3.27% | 7.12 | 18.78% |
| 2026-03-17 | 7.55 | 8.89 | 7.55 | 8.25 | +10.15% | 10.31 | 25.55% |
| 2026-03-16 | 7.55 | 7.76 | 7.43 | 7.49 | -2.98% | 3.43 | 9.44% |
| 2026-03-13 | 7.70 | 8.10 | 7.46 | 7.72 | +4.18% | 6.37 | 16.98% |
| 2026-03-12 | 7.60 | 7.93 | 7.40 | 7.41 | -2.11% | 3.14 | 8.59% |
| 2026-03-11 | 7.79 | 7.79 | 7.54 | 7.57 | -1.69% | 2.13 | 5.81% |
| 2026-03-10 | 7.48 | 7.74 | 7.45 | 7.70 | +2.26% | 2.27 | 6.20% |
| 2026-03-09 | 7.50 | 7.56 | 7.33 | 7.53 | +0.67% | 2.52 | 7.06% |
| 2026-03-06 | 7.08 | 7.55 | 7.02 | 7.48 | +4.76% | 3.33 | 9.43% |
| 2026-03-05 | 7.60 | 7.64 | 7.05 | 7.14 | -3.51% | 3.33 | 9.64% |
| 2026-03-04 | 7.26 | 7.60 | 7.18 | 7.40 | -1.99% | 3.01 | 8.50% |
| 2026-03-03 | 7.64 | 8.13 | 7.51 | 7.55 | +0.53% | 4.57 | 12.32% |
| 2026-03-02 | 7.78 | 7.95 | 7.50 | 7.51 | -6.12% | 3.09 | 8.46% |
| 2026-02-27 | 7.62 | 8.03 | 7.56 | 8.00 | +4.71% | 3.34 | 8.84% |
| 2026-02-26 | 7.90 | 7.92 | 7.62 | 7.64 | -3.41% | 2.19 | 5.95% |
| 2026-02-25 | 7.81 | 8.34 | 7.77 | 7.91 | +2.33% | 3.90 | 10.22% |
| 2026-02-24 | 7.50 | 7.87 | 7.45 | 7.73 | +5.17% | 3.18 | 8.61% |