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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.99 | 7.08 | 6.86 | 7.00 | -0.28% | 0.99 | 3.18% |
| 2025-11-18 | 7.10 | 7.20 | 6.98 | 7.02 | -1.54% | 1.27 | 4.03% |
| 2025-11-17 | 7.19 | 7.26 | 7.05 | 7.13 | -2.19% | 1.57 | 4.93% |
| 2025-11-14 | 7.32 | 7.55 | 7.20 | 7.29 | -0.55% | 2.04 | 6.22% |
| 2025-11-13 | 7.42 | 7.64 | 7.28 | 7.33 | -0.68% | 2.52 | 7.59% |
| 2025-11-12 | 7.78 | 7.80 | 7.35 | 7.38 | -7.05% | 3.09 | 9.21% |
| 2025-11-11 | 7.60 | 8.06 | 7.45 | 7.94 | +4.47% | 4.57 | 13.02% |
| 2025-11-10 | 7.17 | 7.60 | 7.07 | 7.60 | +8.26% | 3.98 | 12.01% |
| 2025-11-07 | 6.75 | 7.19 | 6.75 | 7.02 | +3.39% | 2.35 | 7.46% |
| 2025-11-06 | 6.89 | 6.89 | 6.76 | 6.79 | -0.88% | 0.66 | 2.17% |
| 2025-11-05 | 6.71 | 6.89 | 6.68 | 6.85 | +1.33% | 0.82 | 2.69% |
| 2025-11-04 | 6.84 | 6.87 | 6.70 | 6.76 | -1.17% | 0.78 | 2.56% |
| 2025-11-03 | 6.74 | 6.85 | 6.70 | 6.84 | +1.63% | 0.88 | 2.88% |
| 2025-10-31 | 6.60 | 6.78 | 6.56 | 6.73 | +2.28% | 1.03 | 3.41% |
| 2025-10-30 | 6.69 | 6.80 | 6.58 | 6.58 | -1.79% | 0.80 | 2.69% |
| 2025-10-29 | 6.70 | 6.75 | 6.56 | 6.70 | 0.00% | 1.04 | 3.51% |
| 2025-10-28 | 6.72 | 6.77 | 6.66 | 6.70 | 0.00% | 0.60 | 2.01% |
| 2025-10-27 | 6.62 | 6.78 | 6.60 | 6.70 | +1.21% | 0.84 | 2.82% |
| 2025-10-24 | 6.66 | 6.69 | 6.56 | 6.62 | -0.45% | 0.61 | 2.05% |
| 2025-10-23 | 6.66 | 6.70 | 6.48 | 6.65 | -0.45% | 0.88 | 2.99% |