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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.38 | 6.51 | 6.38 | 6.44 | +1.10% | 0.67 | 2.16% |
| 2026-01-15 | 6.38 | 6.52 | 6.32 | 6.37 | -1.09% | 0.57 | 1.87% |
| 2026-01-14 | 6.44 | 6.56 | 6.32 | 6.44 | +0.62% | 0.99 | 3.19% |
| 2026-01-13 | 6.61 | 6.61 | 6.36 | 6.40 | -3.18% | 0.96 | 3.10% |
| 2026-01-12 | 6.46 | 6.65 | 6.44 | 6.61 | +2.16% | 0.92 | 2.91% |
| 2026-01-09 | 6.42 | 6.51 | 6.34 | 6.47 | +1.25% | 0.82 | 2.67% |
| 2026-01-08 | 6.15 | 6.42 | 6.15 | 6.39 | +3.23% | 0.94 | 3.10% |
| 2026-01-07 | 6.35 | 6.38 | 6.18 | 6.19 | -2.37% | 0.78 | 2.62% |
| 2026-01-06 | 6.30 | 6.40 | 6.26 | 6.34 | +1.28% | 0.61 | 2.00% |
| 2026-01-05 | 6.29 | 6.33 | 6.22 | 6.26 | -0.16% | 0.58 | 1.92% |
| 2025-12-31 | 6.35 | 6.38 | 6.23 | 6.27 | -1.10% | 0.44 | 1.47% |
| 2025-12-30 | 6.39 | 6.42 | 6.32 | 6.34 | -1.25% | 0.55 | 1.79% |
| 2025-12-29 | 6.41 | 6.54 | 6.30 | 6.42 | +0.16% | 0.71 | 2.30% |
| 2025-12-26 | 6.45 | 6.74 | 6.39 | 6.41 | +1.26% | 1.20 | 4.12% |
| 2025-12-25 | 6.28 | 6.36 | 6.21 | 6.33 | +1.12% | 0.46 | 1.66% |
| 2025-12-24 | 6.12 | 6.26 | 6.12 | 6.26 | +1.79% | 0.40 | 1.45% |
| 2025-12-23 | 6.23 | 6.29 | 6.14 | 6.15 | -1.28% | 0.38 | 1.39% |
| 2025-12-22 | 6.19 | 6.26 | 6.16 | 6.23 | +0.81% | 0.36 | 1.28% |
| 2025-12-19 | 6.15 | 6.21 | 6.12 | 6.18 | +0.49% | 0.40 | 1.46% |
| 2025-12-18 | 6.06 | 6.22 | 6.02 | 6.15 | +1.15% | 0.52 | 1.88% |