华西股份(000936)股票行情 华西股份股票行情 000936股票行情_爱股网
华西股份(000936)股票行情
华西股份(000936)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 |
|---|
| 2025-10-27 | 7.48 | 7.43 | 0.05 | 0.68% | 7.39 | 7.50 | 132692 | 9861.98 | 1.50% |
| 2025-10-24 | 7.41 | 7.38 | -0.04 | -0.54% | 7.35 | 7.46 | 133666 | 9883.71 | 1.51% |
| 2025-10-23 | 7.27 | 7.42 | 0.12 | 1.64% | 7.25 | 7.44 | 197265 | 14493.88 | 2.23% |
| 2025-10-22 | 7.28 | 7.30 | 0.00 | 0.00% | 7.23 | 7.38 | 126468 | 9252.78 | 1.43% |
| 2025-10-21 | 7.18 | 7.30 | 0.14 | 1.96% | 7.13 | 7.32 | 169147 | 12274.60 | 1.91% |
| 2025-10-20 | 7.15 | 7.16 | 0.09 | 1.27% | 7.12 | 7.21 | 144949 | 10388.35 | 1.64% |
| 2025-10-17 | 7.28 | 7.07 | -0.22 | -3.02% | 7.06 | 7.31 | 203745 | 14625.12 | 2.30% |
| 2025-10-16 | 7.44 | 7.29 | -0.17 | -2.28% | 7.27 | 7.46 | 175631 | 12907.26 | 1.98% |
| 2025-10-15 | 7.40 | 7.46 | 0.09 | 1.22% | 7.35 | 7.49 | 163860 | 12182.57 | 1.85% |
| 2025-10-14 | 7.62 | 7.37 | -0.19 | -2.51% | 7.34 | 7.67 | 267887 | 20078.41 | 3.02% |
| 2025-10-13 | 7.42 | 7.56 | -0.21 | -2.70% | 7.26 | 7.57 | 330939 | 24607.48 | 3.74% |
| 2025-10-10 | 7.76 | 7.77 | -0.02 | -0.26% | 7.70 | 7.83 | 222697 | 17330.26 | 2.51% |
| 2025-10-09 | 7.68 | 7.79 | 0.16 | 2.10% | 7.68 | 7.80 | 266151 | 20605.77 | 3.00% |
| 2025-09-30 | 7.76 | 7.63 | -0.12 | -1.55% | 7.61 | 7.81 | 219148 | 16868.51 | 2.47% |
| 2025-09-29 | 7.68 | 7.75 | 0.03 | 0.39% | 7.56 | 7.76 | 210756 | 16181.80 | 2.38% |
| 2025-09-26 | 7.70 | 7.72 | 0.01 | 0.13% | 7.65 | 7.86 | 258594 | 20083.12 | 2.92% |
| 2025-09-25 | 7.72 | 7.71 | -0.01 | -0.13% | 7.66 | 7.88 | 234919 | 18172.58 | 2.65% |
| 2025-09-24 | 7.51 | 7.74 | 0.22 | 2.93% | 7.42 | 7.74 | 286059 | 21897.29 | 3.23% |
| 2025-09-23 | 7.69 | 7.52 | -0.13 | -1.70% | 7.32 | 7.70 | 304422 | 22715.67 | 3.44% |
| 2025-09-22 | 7.75 | 7.65 | -0.14 | -1.80% | 7.57 | 7.79 | 310155 | 23705.33 | 3.50% |
| 2025-09-19 | 7.87 | 7.79 | -0.08 | -1.02% | 7.71 | 8.03 | 356151 | 28011.45 | 4.02% |
| 2025-09-18 | 7.80 | 7.87 | 0.07 | 0.90% | 7.74 | 8.15 | 585275 | 46571.46 | 6.61% |
| 2025-09-17 | 7.88 | 7.80 | -0.10 | -1.27% | 7.77 | 7.89 | 284986 | 22258.81 | 3.22% |
| 2025-09-16 | 7.94 | 7.90 | -0.04 | -0.50% | 7.80 | 7.95 | 264408 | 20810.58 | 2.98% |
| 2025-09-15 | 7.98 | 7.94 | -0.04 | -0.50% | 7.87 | 8.03 | 272596 | 21620.38 | 3.08% |
| 2025-09-12 | 8.08 | 7.98 | -0.12 | -1.48% | 7.97 | 8.09 | 400829 | 32135.62 | 4.52% |
| 2025-09-11 | 8.00 | 8.10 | 0.10 | 1.25% | 7.89 | 8.19 | 546788 | 43981.50 | 6.17% |
| 2025-09-10 | 7.68 | 8.00 | 0.34 | 4.44% | 7.67 | 8.15 | 711224 | 56439.50 | 8.03% |
| 2025-09-09 | 7.87 | 7.66 | -0.27 | -3.40% | 7.65 | 7.90 | 345588 | 26837.64 | 3.90% |
| 2025-09-08 | 7.93 | 7.93 | -0.02 | -0.25% | 7.78 | 7.97 | 442911 | 34866.43 | 5.00% |
| 2025-09-05 | 7.89 | 7.95 | 0.16 | 2.05% | 7.79 | 7.97 | 462658 | 36572.68 | 5.22% |
| 2025-09-04 | 8.09 | 7.79 | -0.32 | -3.95% | 7.66 | 8.21 | 736961 | 58363.94 | 8.32% |
| 2025-09-03 | 8.31 | 8.11 | -0.02 | -0.25% | 8.06 | 8.44 | 828524 | 68033.51 | 9.35% |
| 2025-09-02 | 8.50 | 8.13 | -0.30 | -3.56% | 8.07 | 8.58 | 1213913 | 100366.77 | 13.70% |
| 2025-09-01 | 7.70 | 8.43 | 0.77 | 10.05% | 7.66 | 8.43 | 522188 | 42212.52 | 5.89% |
| 2025-08-29 | 7.95 | 7.66 | -0.29 | -3.65% | 7.61 | 7.97 | 535491 | 41272.36 | 6.04% |
| 2025-08-28 | 7.60 | 7.95 | 0.33 | 4.33% | 7.51 | 7.96 | 442595 | 34259.75 | 5.00% |
| 2025-08-27 | 7.85 | 7.62 | -0.23 | -2.93% | 7.62 | 7.87 | 302938 | 23540.99 | 3.42% |
| 2025-08-26 | 7.78 | 7.85 | 0.08 | 1.03% | 7.73 | 7.95 | 277956 | 21833.61 | 3.14% |
| 2025-08-25 | 7.75 | 7.77 | 0.07 | 0.91% | 7.68 | 7.88 | 348326 | 27071.03 | 3.93% |
| 2025-08-22 | 7.68 | 7.70 | 0.03 | 0.39% | 7.62 | 7.71 | 221883 | 17014.18 | 2.50% |
| 2025-08-21 | 7.86 | 7.67 | -0.12 | -1.54% | 7.60 | 7.86 | 301176 | 23198.79 | 3.40% |
| 2025-08-20 | 7.50 | 7.79 | 0.26 | 3.45% | 7.45 | 7.87 | 467768 | 36087.16 | 5.28% |
| 2025-08-19 | 7.55 | 7.53 | 0.00 | 0.00% | 7.46 | 7.58 | 208695 | 15673.69 | 2.36% |
| 2025-08-18 | 7.40 | 7.53 | 0.20 | 2.73% | 7.36 | 7.64 | 344788 | 25948.23 | 3.89% |
| 2025-08-15 | 7.20 | 7.33 | 0.13 | 1.81% | 7.18 | 7.34 | 195264 | 14255.95 | 2.20% |
| 2025-08-14 | 7.34 | 7.20 | -0.13 | -1.77% | 7.19 | 7.39 | 192884 | 14068.88 | 2.18% |
| 2025-08-13 | 7.30 | 7.33 | 0.02 | 0.27% | 7.30 | 7.36 | 153507 | 11254.94 | 1.73% |
| 2025-08-12 | 7.35 | 7.31 | -0.01 | -0.14% | 7.27 | 7.35 | 137560 | 10065.05 | 1.55% |
| 2025-08-11 | 7.21 | 7.32 | 0.11 | 1.53% | 7.21 | 7.32 | 160654 | 11705.75 | 1.81% |
| 2025-08-08 | 7.24 | 7.21 | -0.04 | -0.55% | 7.18 | 7.26 | 126149 | 9101.39 | 1.42% |
| 2025-08-07 | 7.34 | 7.25 | -0.07 | -0.96% | 7.22 | 7.38 | 206445 | 15030.87 | 2.33% |
| 2025-08-06 | 7.27 | 7.32 | 0.06 | 0.83% | 7.23 | 7.33 | 147886 | 10768.08 | 1.67% |
| 2025-08-05 | 7.23 | 7.26 | 0.03 | 0.41% | 7.21 | 7.30 | 136413 | 9903.15 | 1.54% |
| 2025-08-04 | 7.13 | 7.23 | 0.03 | 0.42% | 7.09 | 7.24 | 101415 | 7277.38 | 1.14% |
| 2025-08-01 | 7.13 | 7.20 | 0.05 | 0.70% | 7.13 | 7.24 | 108535 | 7796.87 | 1.23% |
| 2025-07-31 | 7.25 | 7.15 | -0.12 | -1.65% | 7.12 | 7.31 | 185309 | 13351.83 | 2.09% |
| 2025-07-30 | 7.30 | 7.27 | -0.02 | -0.27% | 7.20 | 7.31 | 146348 | 10641.25 | 1.65% |
| 2025-07-29 | 7.29 | 7.29 | -0.02 | -0.27% | 7.21 | 7.32 | 108623 | 7877.01 | 1.23% |
| 2025-07-28 | 7.29 | 7.31 | 0.04 | 0.55% | 7.25 | 7.32 | 165482 | 12071.08 | 1.87% |
| 2025-07-25 | 7.28 | 7.27 | 0.02 | 0.28% | 7.24 | 7.31 | 127051 | 9237.83 | 1.43% |
| 2025-07-24 | 7.21 | 7.25 | 0.03 | 0.42% | 7.20 | 7.29 | 135070 | 9777.96 | 1.52% |
| 2025-07-23 | 7.23 | 7.22 | -0.02 | -0.28% | 7.22 | 7.31 | 170078 | 12360.63 | 1.92% |
| 2025-07-22 | 7.29 | 7.24 | -0.06 | -0.82% | 7.21 | 7.32 | 196846 | 14272.03 | 2.22% |
| 2025-07-21 | 7.25 | 7.30 | 0.00 | 0.00% | 7.25 | 7.33 | 214058 | 15600.99 | 2.42% |
| 2025-07-18 | 7.29 | 7.30 | 0.01 | 0.14% | 7.22 | 7.34 | 254185 | 18496.03 | 2.87% |
| 2025-07-17 | 7.16 | 7.29 | 0.14 | 1.96% | 7.11 | 7.45 | 378875 | 27660.31 | 4.28% |
| 2025-07-16 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.24 | 377839 | 27150.04 | 4.27% |
| 2025-07-15 | 7.11 | 7.19 | 0.27 | 3.90% | 7.05 | 7.26 | 670885 | 47921.32 | 7.57% |
| 2025-07-14 | 6.93 | 6.92 | 0.01 | 0.14% | 6.89 | 6.96 | 140970 | 9751.53 | 1.59% |
| 2025-07-11 | 6.89 | 6.91 | 0.01 | 0.14% | 6.84 | 6.94 | 168883 | 11656.25 | 1.91% |
| 2025-07-10 | 6.84 | 6.90 | 0.07 | 1.02% | 6.84 | 6.96 | 176271 | 12182.49 | 1.99% |
| 2025-07-09 | 6.87 | 6.83 | -0.05 | -0.73% | 6.82 | 6.90 | 126133 | 8664.01 | 1.42% |
| 2025-07-08 | 6.79 | 6.88 | 0.08 | 1.18% | 6.78 | 6.88 | 129503 | 8866.22 | 1.46% |
| 2025-07-07 | 6.80 | 6.80 | 0.02 | 0.29% | 6.73 | 6.82 | 79707 | 5411.71 | 0.90% |
| 2025-07-04 | 6.88 | 6.78 | -0.11 | -1.60% | 6.77 | 6.89 | 126403 | 8617.51 | 1.43% |
| 2025-07-03 | 6.87 | 6.89 | 0.01 | 0.15% | 6.85 | 6.91 | 91160 | 6274.28 | 1.03% |
| 2025-07-02 | 6.88 | 6.88 | 0.00 | 0.00% | 6.83 | 6.90 | 95044 | 6522.87 | 1.07% |
| 2025-07-01 | 6.87 | 6.88 | 0.00 | 0.00% | 6.80 | 6.92 | 114649 | 7853.86 | 1.29% |
| 2025-06-30 | 6.90 | 6.88 | -0.02 | -0.29% | 6.84 | 6.90 | 110459 | 7584.76 | 1.25% |
深证大盘股票行情在线 K线走势图
华西股份(000936)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
