华西证券(002926)股票行情
华西证券(002926)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.04 | 10.06 | 0.04 | 0.40% | 9.98 | 10.22 | 496889 | 50153.51 | 1.89% |
| 2025-07-31 | 10.11 | 10.02 | -0.15 | -1.47% | 10.00 | 10.36 | 646057 | 65694.22 | 2.46% |
| 2025-07-30 | 10.25 | 10.17 | -0.14 | -1.36% | 10.06 | 10.30 | 498529 | 50851.47 | 1.90% |
| 2025-07-29 | 10.27 | 10.31 | -0.04 | -0.39% | 10.05 | 10.32 | 620527 | 63226.32 | 2.36% |
| 2025-07-28 | 10.23 | 10.43 | 0.15 | 1.46% | 10.10 | 10.65 | 806253 | 83716.85 | 3.07% |
| 2025-07-25 | 10.19 | 10.28 | 0.10 | 0.98% | 10.13 | 10.54 | 958085 | 98899.48 | 3.65% |
| 2025-07-24 | 9.85 | 10.18 | 0.25 | 2.52% | 9.83 | 10.21 | 994095 | 100477.98 | 3.79% |
| 2025-07-23 | 9.79 | 9.93 | 0.14 | 1.43% | 9.78 | 10.18 | 1135852 | 113466.81 | 4.33% |
| 2025-07-22 | 9.78 | 9.79 | -0.03 | -0.31% | 9.64 | 9.81 | 556020 | 54072.47 | 2.12% |
| 2025-07-21 | 9.74 | 9.82 | 0.03 | 0.31% | 9.71 | 9.88 | 636361 | 62435.83 | 2.42% |
| 2025-07-18 | 9.86 | 9.79 | -0.07 | -0.71% | 9.75 | 9.86 | 573537 | 56156.55 | 2.18% |
| 2025-07-17 | 9.82 | 9.86 | -0.09 | -0.90% | 9.77 | 9.97 | 783669 | 77102.26 | 2.99% |
| 2025-07-16 | 9.88 | 9.95 | 0.00 | 0.00% | 9.83 | 10.25 | 1144110 | 114670.58 | 4.36% |
| 2025-07-15 | 9.68 | 9.95 | 0.37 | 3.86% | 9.51 | 10.45 | 1577723 | 157250.77 | 6.01% |
| 2025-07-14 | 9.99 | 9.58 | 0.10 | 1.05% | 9.58 | 10.07 | 1596937 | 156518.50 | 6.08% |
| 2025-07-11 | 9.35 | 9.48 | 0.17 | 1.83% | 9.29 | 9.62 | 755234 | 71682.84 | 2.88% |
| 2025-07-10 | 9.16 | 9.31 | 0.13 | 1.42% | 9.14 | 9.34 | 308706 | 28616.34 | 1.18% |
| 2025-07-09 | 9.23 | 9.18 | -0.06 | -0.65% | 9.15 | 9.33 | 317049 | 29242.93 | 1.21% |
| 2025-07-08 | 9.22 | 9.24 | -0.04 | -0.43% | 9.15 | 9.28 | 406030 | 37450.52 | 1.55% |
| 2025-07-07 | 9.21 | 9.28 | -0.03 | -0.32% | 9.16 | 9.30 | 391826 | 36138.82 | 1.49% |
| 2025-07-04 | 9.25 | 9.31 | 0.05 | 0.54% | 9.18 | 9.50 | 627247 | 58728.13 | 2.39% |
| 2025-07-03 | 9.22 | 9.26 | 0.01 | 0.11% | 9.16 | 9.31 | 439827 | 40632.03 | 1.68% |
| 2025-07-02 | 8.95 | 9.25 | 0.31 | 3.47% | 8.94 | 9.42 | 805562 | 74446.83 | 3.07% |
| 2025-07-01 | 8.93 | 8.94 | 0.00 | 0.00% | 8.83 | 9.00 | 371979 | 33122.41 | 1.42% |
| 2025-06-30 | 9.06 | 8.94 | -0.15 | -1.65% | 8.88 | 9.10 | 559814 | 50162.26 | 2.13% |
| 2025-06-27 | 8.88 | 9.09 | 0.24 | 2.71% | 8.86 | 9.66 | 1129940 | 104973.36 | 4.30% |
| 2025-06-26 | 8.93 | 8.85 | -0.08 | -0.90% | 8.82 | 8.99 | 354571 | 31487.97 | 1.35% |
| 2025-06-25 | 8.66 | 8.93 | 0.28 | 3.24% | 8.64 | 8.96 | 491877 | 43351.88 | 1.87% |
| 2025-06-24 | 8.47 | 8.65 | 0.25 | 2.98% | 8.43 | 8.67 | 325165 | 27990.96 | 1.24% |
| 2025-06-23 | 8.29 | 8.40 | 0.09 | 1.08% | 8.28 | 8.43 | 145358 | 12173.91 | 0.55% |
| 2025-06-20 | 8.32 | 8.31 | -0.01 | -0.12% | 8.30 | 8.39 | 144363 | 12035.62 | 0.55% |
| 2025-06-19 | 8.49 | 8.32 | -0.20 | -2.35% | 8.28 | 8.52 | 195419 | 16329.83 | 0.74% |
| 2025-06-18 | 8.62 | 8.52 | -0.12 | -1.39% | 8.48 | 8.63 | 144388 | 12327.91 | 0.55% |
| 2025-06-17 | 8.65 | 8.64 | 0.00 | 0.00% | 8.57 | 8.68 | 173117 | 14931.30 | 0.66% |
| 2025-06-16 | 8.56 | 8.64 | 0.05 | 0.58% | 8.55 | 8.69 | 181503 | 15634.94 | 0.69% |
| 2025-06-13 | 8.57 | 8.59 | -0.03 | -0.35% | 8.54 | 8.67 | 203714 | 17507.33 | 0.78% |
| 2025-06-12 | 8.51 | 8.62 | 0.07 | 0.82% | 8.51 | 8.65 | 173158 | 14878.23 | 0.66% |
| 2025-06-11 | 8.45 | 8.55 | 0.09 | 1.06% | 8.44 | 8.65 | 173325 | 14861.23 | 0.66% |
| 2025-06-10 | 8.55 | 8.46 | -0.09 | -1.05% | 8.38 | 8.55 | 160261 | 13592.56 | 0.61% |
| 2025-06-09 | 8.48 | 8.55 | 0.12 | 1.42% | 8.45 | 8.60 | 205819 | 17583.04 | 0.78% |
| 2025-06-06 | 8.48 | 8.43 | -0.06 | -0.71% | 8.39 | 8.53 | 117063 | 9883.38 | 0.45% |
| 2025-06-05 | 8.42 | 8.49 | 0.07 | 0.83% | 8.41 | 8.52 | 191702 | 16226.85 | 0.73% |
| 2025-06-04 | 8.33 | 8.42 | 0.09 | 1.08% | 8.32 | 8.45 | 181110 | 15224.30 | 0.69% |
| 2025-06-03 | 8.21 | 8.33 | 0.10 | 1.22% | 8.19 | 8.36 | 126911 | 10544.69 | 0.48% |
| 2025-05-30 | 8.27 | 8.23 | -0.05 | -0.60% | 8.21 | 8.27 | 93482 | 7702.19 | 0.36% |
| 2025-05-29 | 8.18 | 8.28 | 0.10 | 1.22% | 8.17 | 8.31 | 125254 | 10348.07 | 0.48% |
| 2025-05-28 | 8.22 | 8.18 | -0.04 | -0.49% | 8.16 | 8.24 | 95683 | 7831.55 | 0.36% |
| 2025-05-27 | 8.22 | 8.22 | 0.01 | 0.12% | 8.18 | 8.25 | 107724 | 8850.19 | 0.41% |
| 2025-05-26 | 8.19 | 8.21 | 0.00 | 0.00% | 8.17 | 8.26 | 120424 | 9889.10 | 0.46% |
| 2025-05-23 | 8.31 | 8.21 | -0.11 | -1.32% | 8.21 | 8.37 | 171483 | 14208.63 | 0.65% |
| 2025-05-22 | 8.37 | 8.32 | -0.07 | -0.83% | 8.28 | 8.40 | 131331 | 10939.75 | 0.50% |
| 2025-05-21 | 8.35 | 8.39 | 0.04 | 0.48% | 8.34 | 8.40 | 151567 | 12689.63 | 0.58% |
| 2025-05-20 | 8.40 | 8.35 | -0.04 | -0.48% | 8.33 | 8.43 | 197070 | 16475.34 | 0.75% |
| 2025-05-19 | 8.33 | 8.39 | 0.08 | 0.96% | 8.27 | 8.44 | 197844 | 16560.29 | 0.75% |
| 2025-05-16 | 8.38 | 8.31 | -0.11 | -1.31% | 8.28 | 8.47 | 226959 | 18895.83 | 0.86% |
| 2025-05-15 | 8.57 | 8.42 | -0.24 | -2.77% | 8.41 | 8.62 | 412876 | 35073.70 | 1.57% |
| 2025-05-14 | 8.20 | 8.66 | 0.47 | 5.74% | 8.16 | 9.01 | 758545 | 65147.19 | 2.89% |
| 2025-05-13 | 8.29 | 8.19 | -0.04 | -0.49% | 8.17 | 8.31 | 188873 | 15507.65 | 0.72% |
| 2025-05-12 | 8.18 | 8.23 | 0.08 | 0.98% | 8.13 | 8.26 | 203800 | 16719.63 | 0.78% |
| 2025-05-09 | 8.25 | 8.15 | -0.09 | -1.09% | 8.13 | 8.25 | 104000 | 8492.67 | 0.40% |
| 2025-05-08 | 8.21 | 8.24 | -0.01 | -0.12% | 8.20 | 8.28 | 133049 | 10970.20 | 0.51% |
| 2025-05-07 | 8.37 | 8.25 | 0.05 | 0.61% | 8.23 | 8.45 | 173670 | 14407.60 | 0.66% |
| 2025-05-06 | 8.09 | 8.20 | 0.16 | 1.99% | 8.08 | 8.22 | 174838 | 14286.06 | 0.67% |
| 2025-04-30 | 8.04 | 8.04 | 0.01 | 0.12% | 8.03 | 8.13 | 148652 | 12004.60 | 0.57% |
| 2025-04-29 | 8.02 | 8.03 | 0.01 | 0.12% | 8.00 | 8.13 | 144033 | 11594.86 | 0.55% |
| 2025-04-28 | 8.09 | 8.02 | -0.09 | -1.11% | 7.95 | 8.10 | 175981 | 14090.18 | 0.67% |
| 2025-04-25 | 8.11 | 8.11 | 0.00 | 0.00% | 8.02 | 8.15 | 201284 | 16284.89 | 0.77% |
| 2025-04-24 | 8.11 | 8.11 | 0.00 | 0.00% | 8.04 | 8.16 | 118777 | 9631.84 | 0.45% |
| 2025-04-23 | 8.15 | 8.11 | -0.01 | -0.12% | 8.09 | 8.19 | 120773 | 9810.04 | 0.46% |
| 2025-04-22 | 8.11 | 8.12 | 0.01 | 0.12% | 8.09 | 8.17 | 94276 | 7661.37 | 0.36% |
| 2025-04-21 | 8.06 | 8.11 | 0.05 | 0.62% | 8.01 | 8.17 | 123437 | 10028.28 | 0.47% |
| 2025-04-18 | 8.04 | 8.06 | 0.03 | 0.37% | 7.99 | 8.14 | 125328 | 10102.92 | 0.48% |
| 2025-04-17 | 8.04 | 8.03 | -0.10 | -1.23% | 8.03 | 8.14 | 123026 | 9937.80 | 0.47% |
| 2025-04-16 | 8.06 | 8.13 | 0.06 | 0.74% | 8.02 | 8.22 | 199594 | 16203.29 | 0.76% |
| 2025-04-15 | 8.08 | 8.07 | -0.02 | -0.25% | 8.00 | 8.08 | 97613 | 7853.40 | 0.37% |
| 2025-04-14 | 8.07 | 8.09 | 0.09 | 1.13% | 8.00 | 8.15 | 139520 | 11264.40 | 0.53% |
| 2025-04-11 | 7.97 | 8.00 | 0.00 | 0.00% | 7.92 | 8.07 | 131723 | 10551.32 | 0.50% |
| 2025-04-10 | 8.06 | 8.00 | 0.07 | 0.88% | 7.99 | 8.13 | 213468 | 17216.08 | 0.81% |
| 2025-04-09 | 7.77 | 7.93 | 0.10 | 1.28% | 7.52 | 8.05 | 333605 | 26189.00 | 1.27% |
| 2025-04-08 | 7.95 | 7.83 | -0.14 | -1.76% | 7.69 | 8.04 | 447650 | 35103.11 | 1.71% |
深证大盘股票行情在线 K线走势图
