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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.01 | 6.11 | 5.92 | 6.08 | +0.83% | 0.52 | 1.95% |
| 2025-12-16 | 6.22 | 6.22 | 6.03 | 6.03 | -2.58% | 0.48 | 1.76% |
| 2025-12-15 | 6.12 | 6.25 | 6.07 | 6.19 | +0.49% | 0.42 | 1.53% |
| 2025-12-12 | 6.18 | 6.25 | 6.12 | 6.16 | -0.32% | 0.42 | 1.51% |
| 2025-12-11 | 6.36 | 6.39 | 6.18 | 6.18 | -2.98% | 0.61 | 2.17% |
| 2025-12-10 | 6.46 | 6.47 | 6.31 | 6.37 | -2.00% | 0.60 | 2.10% |
| 2025-12-09 | 6.50 | 6.52 | 6.40 | 6.50 | -0.61% | 0.59 | 2.03% |
| 2025-12-08 | 6.43 | 6.58 | 6.43 | 6.54 | +1.71% | 0.56 | 1.91% |
| 2025-12-05 | 6.44 | 6.44 | 6.33 | 6.43 | +0.16% | 0.47 | 1.66% |
| 2025-12-04 | 6.51 | 6.53 | 6.35 | 6.42 | -1.08% | 0.53 | 1.84% |
| 2025-12-03 | 6.61 | 6.64 | 6.44 | 6.49 | -1.67% | 0.55 | 1.88% |
| 2025-12-02 | 6.65 | 6.68 | 6.55 | 6.60 | -1.20% | 0.56 | 1.90% |
| 2025-12-01 | 6.72 | 6.80 | 6.65 | 6.68 | -0.89% | 0.68 | 2.27% |
| 2025-11-28 | 6.53 | 6.74 | 6.45 | 6.74 | +3.85% | 1.08 | 3.63% |
| 2025-11-27 | 6.50 | 6.58 | 6.45 | 6.49 | +0.31% | 0.56 | 1.93% |
| 2025-11-26 | 6.54 | 6.65 | 6.46 | 6.47 | -1.07% | 0.53 | 1.80% |
| 2025-11-25 | 6.53 | 6.63 | 6.49 | 6.54 | +0.93% | 0.58 | 1.96% |
| 2025-11-24 | 6.49 | 6.52 | 6.32 | 6.48 | +0.31% | 0.71 | 2.46% |
| 2025-11-21 | 6.59 | 6.73 | 6.34 | 6.46 | -3.58% | 1.13 | 3.88% |
| 2025-11-20 | 6.99 | 7.02 | 6.68 | 6.70 | -4.29% | 1.08 | 3.56% |