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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.60 | 7.61 | 7.35 | 7.35 | -4.17% | 2.22 | 6.23% |
| 2026-02-12 | 7.79 | 7.83 | 7.61 | 7.67 | -2.17% | 3.15 | 8.53% |
| 2026-02-11 | 8.01 | 8.21 | 7.83 | 7.84 | -4.16% | 4.46 | 11.71% |
| 2026-02-10 | 7.99 | 8.38 | 7.80 | 8.18 | +2.38% | 6.50 | 16.76% |
| 2026-02-09 | 7.92 | 8.74 | 7.92 | 7.99 | +4.04% | 8.38 | 21.34% |
| 2026-02-06 | 7.61 | 7.97 | 7.43 | 7.68 | +4.77% | 6.05 | 16.42% |
| 2026-02-05 | 7.32 | 7.56 | 7.20 | 7.33 | -3.30% | 3.82 | 10.78% |
| 2026-02-04 | 7.01 | 7.76 | 6.95 | 7.58 | +7.21% | 5.84 | 16.51% |
| 2026-02-03 | 6.82 | 7.28 | 6.82 | 7.07 | +5.05% | 3.68 | 10.90% |
| 2026-02-02 | 6.66 | 6.95 | 6.61 | 6.73 | +0.15% | 1.78 | 5.46% |
| 2026-01-30 | 6.97 | 7.02 | 6.53 | 6.72 | -4.55% | 2.48 | 7.69% |
| 2026-01-29 | 7.11 | 7.28 | 6.97 | 7.04 | -2.22% | 2.67 | 7.81% |
| 2026-01-28 | 7.36 | 7.56 | 7.17 | 7.20 | -3.10% | 3.31 | 9.45% |
| 2026-01-27 | 7.39 | 7.53 | 7.03 | 7.43 | +0.68% | 5.05 | 14.47% |
| 2026-01-26 | 7.80 | 7.85 | 7.23 | 7.38 | -7.75% | 7.31 | 20.40% |
| 2026-01-23 | 6.67 | 8.00 | 6.66 | 8.00 | +19.94% | 9.17 | 24.81% |
| 2026-01-22 | 6.51 | 6.67 | 6.51 | 6.67 | +2.46% | 0.72 | 2.27% |
| 2026-01-21 | 6.45 | 6.54 | 6.42 | 6.51 | +0.31% | 0.42 | 1.35% |
| 2026-01-20 | 6.61 | 6.62 | 6.44 | 6.49 | -1.82% | 0.61 | 1.97% |
| 2026-01-19 | 6.42 | 6.63 | 6.40 | 6.61 | +2.64% | 0.82 | 2.59% |