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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.16 | 7.42 | 7.15 | 7.37 | +2.65% | 1.67 | 5.13% |
| 2025-09-15 | 7.24 | 7.35 | 7.15 | 7.18 | -1.78% | 1.38 | 4.30% |
| 2025-09-12 | 7.34 | 7.45 | 7.29 | 7.31 | +0.14% | 1.50 | 4.57% |
| 2025-09-11 | 7.20 | 7.31 | 7.14 | 7.30 | +0.97% | 1.22 | 3.77% |
| 2025-09-10 | 7.23 | 7.32 | 7.17 | 7.23 | -0.82% | 1.32 | 4.09% |
| 2025-09-09 | 7.62 | 7.62 | 7.28 | 7.29 | -4.71% | 2.10 | 6.35% |
| 2025-09-08 | 7.76 | 7.84 | 7.57 | 7.65 | -1.54% | 2.02 | 5.92% |
| 2025-09-05 | 7.69 | 7.81 | 7.44 | 7.77 | +0.91% | 2.57 | 7.56% |
| 2025-09-04 | 7.97 | 8.30 | 7.63 | 7.70 | -5.75% | 2.78 | 7.80% |
| 2025-09-03 | 8.46 | 8.66 | 8.14 | 8.17 | -0.85% | 3.57 | 9.51% |
| 2025-09-02 | 8.03 | 8.28 | 7.85 | 8.24 | +2.62% | 3.32 | 9.26% |
| 2025-09-01 | 8.11 | 8.13 | 7.86 | 8.03 | -0.50% | 2.55 | 7.17% |
| 2025-08-29 | 8.17 | 8.21 | 8.04 | 8.07 | -2.18% | 2.57 | 7.11% |
| 2025-08-28 | 8.44 | 8.58 | 8.03 | 8.25 | -2.02% | 3.84 | 10.46% |
| 2025-08-27 | 8.90 | 9.18 | 8.41 | 8.42 | -5.39% | 4.49 | 11.49% |
| 2025-08-26 | 9.20 | 9.20 | 8.72 | 8.90 | -4.91% | 5.13 | 13.05% |
| 2025-08-25 | 9.49 | 9.89 | 9.22 | 9.36 | -0.32% | 8.31 | 19.74% |
| 2025-08-22 | 9.62 | 9.78 | 9.20 | 9.39 | -6.01% | 10.30 | 24.50% |
| 2025-08-21 | 8.36 | 10.55 | 8.21 | 9.99 | +13.65% | 14.90 | 35.25% |
| 2025-08-20 | 9.86 | 9.86 | 8.50 | 8.79 | +6.93% | 11.36 | 27.76% |