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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.55 | 6.72 | 6.51 | 6.68 | +1.83% | 0.84 | 2.81% |
| 2025-10-21 | 6.41 | 6.57 | 6.37 | 6.56 | +2.18% | 0.65 | 2.22% |
| 2025-10-20 | 6.38 | 6.47 | 6.35 | 6.42 | +2.23% | 0.73 | 2.55% |
| 2025-10-17 | 6.50 | 6.52 | 6.28 | 6.28 | -3.38% | 0.76 | 2.65% |
| 2025-10-16 | 6.65 | 6.65 | 6.48 | 6.50 | -2.11% | 0.72 | 2.48% |
| 2025-10-15 | 6.49 | 6.65 | 6.45 | 6.64 | +2.00% | 0.80 | 2.73% |
| 2025-10-14 | 6.51 | 6.74 | 6.50 | 6.51 | +0.31% | 1.08 | 3.65% |
| 2025-10-13 | 6.13 | 6.51 | 6.01 | 6.49 | -0.46% | 1.10 | 3.91% |
| 2025-10-10 | 6.59 | 6.69 | 6.51 | 6.52 | -1.36% | 0.94 | 3.20% |
| 2025-10-09 | 6.73 | 6.78 | 6.58 | 6.61 | -1.93% | 1.26 | 4.24% |
| 2025-09-30 | 6.74 | 6.83 | 6.72 | 6.74 | -0.15% | 0.83 | 2.73% |
| 2025-09-29 | 6.63 | 6.82 | 6.50 | 6.75 | +2.12% | 1.14 | 3.81% |
| 2025-09-26 | 6.70 | 6.72 | 6.56 | 6.61 | -1.78% | 1.01 | 3.39% |
| 2025-09-25 | 6.72 | 7.03 | 6.68 | 6.73 | +0.75% | 2.09 | 6.84% |
| 2025-09-24 | 6.50 | 6.71 | 6.42 | 6.68 | +1.06% | 1.41 | 4.80% |
| 2025-09-23 | 6.87 | 6.89 | 6.48 | 6.61 | -3.78% | 1.93 | 6.58% |
| 2025-09-22 | 7.00 | 7.05 | 6.83 | 6.87 | -2.69% | 1.39 | 4.54% |
| 2025-09-19 | 7.12 | 7.17 | 7.05 | 7.06 | -1.26% | 1.07 | 3.40% |
| 2025-09-18 | 7.29 | 7.38 | 7.12 | 7.15 | -1.92% | 1.68 | 5.20% |
| 2025-09-17 | 7.31 | 7.44 | 7.24 | 7.29 | -1.09% | 1.39 | 4.25% |