华西证券(002926)股票信息
| 股票代码 | 002926 |
| 股票名称 | 华西证券 |
| 最新价/元 | 8.79 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 8.79 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.99 |
| 今开/元 | 8.59 |
| 最高/元 | 8.79 |
| 最低/元 | 8.28 |
| 成交量/手 | 1135447.64 |
| 成交额/万 | 97838.68 |
| 股净值/元 | 54.94 |
| 市净率 | 1.01 |
| 总市值/万 | 2307375.00 |
| 流通值/万 | 2307375.00 |
| 换手率/% | 4.33 |
| 入市日期 | 2018-02-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
华西证券(002926)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.59 | 8.79 | 0.80 | 10.01 | 1135447.64 | 97838.68 | 4.33 |
| 2024-09-27 | 7.58 | 7.99 | 0.60 | 8.12 | 724311.79 | 55961.43 | 2.76 |
| 2024-09-26 | 6.99 | 7.39 | 0.34 | 4.82 | 413152.98 | 29810.19 | 1.57 |
| 2024-09-25 | 7.01 | 7.05 | 0.17 | 2.47 | 426072.17 | 30163.80 | 1.62 |
| 2024-09-24 | 6.61 | 6.88 | 0.34 | 5.20 | 359759.27 | 24537.81 | 1.37 |
| 2024-09-23 | 6.59 | 6.54 | -0.04 | -0.61 | 93700.00 | 6155.43 | 0.36 |
| 2024-09-20 | 6.56 | 6.58 | 0.02 | 0.31 | 70465.08 | 4617.22 | 0.27 |
| 2024-09-19 | 6.48 | 6.56 | 0.09 | 1.39 | 111696.00 | 7301.07 | 0.43 |
| 2024-09-18 | 6.43 | 6.47 | 0.02 | 0.31 | 81910.08 | 5260.17 | 0.31 |
| 2024-09-13 | 6.43 | 6.45 | 0.00 | 0.00 | 77092.81 | 4980.91 | 0.29 |
| 2024-09-12 | 6.39 | 6.45 | 0.06 | 0.94 | 73657.77 | 4747.03 | 0.28 |
| 2024-09-11 | 6.38 | 6.39 | -0.01 | -0.16 | 55953.00 | 3573.16 | 0.21 |
| 2024-09-10 | 6.49 | 6.40 | -0.07 | -1.08 | 108300.61 | 6897.67 | 0.41 |
| 2024-09-09 | 6.36 | 6.47 | 0.08 | 1.25 | 141579.56 | 9154.82 | 0.54 |
| 2024-09-06 | 6.54 | 6.39 | 0.03 | 0.47 | 183532.68 | 11810.33 | 0.70 |
| 2024-09-05 | 6.36 | 6.36 | 0.02 | 0.32 | 55069.00 | 3505.19 | 0.21 |
| 2024-09-04 | 6.30 | 6.34 | 0.00 | 0.00 | 52912.00 | 3356.64 | 0.20 |
| 2024-09-03 | 6.29 | 6.34 | 0.05 | 0.80 | 55514.00 | 3510.87 | 0.21 |
| 2024-09-02 | 6.45 | 6.29 | -0.21 | -3.23 | 119500.00 | 7618.80 | 0.46 |
| 2024-08-30 | 6.41 | 6.50 | 0.04 | 0.62 | 164684.77 | 10721.37 | 0.63 |
| 2024-08-29 | 6.41 | 6.46 | 0.03 | 0.47 | 56676.15 | 3673.30 | 0.22 |
| 2024-08-28 | 6.39 | 6.43 | 0.02 | 0.31 | 51374.00 | 3313.19 | 0.20 |
| 2024-08-27 | 6.47 | 6.41 | -0.03 | -0.47 | 53638.00 | 3435.98 | 0.20 |
| 2024-08-26 | 6.43 | 6.44 | 0.01 | 0.16 | 60833.00 | 3923.94 | 0.23 |
| 2024-08-23 | 6.42 | 6.43 | 0.00 | 0.00 | 40959.00 | 2636.45 | 0.16 |
| 2024-08-22 | 6.52 | 6.43 | -0.08 | -1.23 | 54097.00 | 3505.23 | 0.21 |
| 2024-08-21 | 6.53 | 6.51 | -0.03 | -0.46 | 39739.00 | 2591.76 | 0.15 |
| 2024-08-20 | 6.66 | 6.54 | -0.11 | -1.65 | 70766.00 | 4650.17 | 0.27 |
| 2024-08-19 | 6.64 | 6.65 | -0.01 | -0.15 | 57453.00 | 3831.02 | 0.22 |
| 2024-08-16 | 6.70 | 6.66 | -0.05 | -0.75 | 50768.00 | 3385.97 | 0.19 |
| 2024-08-15 | 6.65 | 6.71 | 0.06 | 0.90 | 80317.00 | 5405.63 | 0.31 |
| 2024-08-14 | 6.68 | 6.65 | -0.05 | -0.75 | 42042.00 | 2811.70 | 0.16 |
| 2024-08-13 | 6.64 | 6.70 | 0.06 | 0.90 | 51203.00 | 3415.94 | 0.20 |
| 2024-08-12 | 6.68 | 6.64 | -0.05 | -0.75 | 52304.39 | 3482.49 | 0.20 |
| 2024-08-09 | 6.77 | 6.69 | -0.05 | -0.74 | 74511.00 | 5026.58 | 0.28 |
| 2024-08-08 | 6.74 | 6.74 | 0.00 | 0.00 | 97493.00 | 6606.55 | 0.37 |
| 2024-08-07 | 6.71 | 6.74 | 0.01 | 0.15 | 71166.00 | 4785.66 | 0.27 |
| 2024-08-06 | 6.81 | 6.73 | -0.03 | -0.44 | 100320.14 | 6763.36 | 0.38 |
| 2024-08-05 | 6.75 | 6.76 | 0.01 | 0.15 | 153910.00 | 10497.16 | 0.59 |
| 2024-08-02 | 6.83 | 6.75 | -0.11 | -1.60 | 133727.73 | 9124.45 | 0.51 |
| 2024-08-01 | 6.78 | 6.86 | 0.03 | 0.44 | 155574.80 | 10651.27 | 0.59 |
| 2024-07-31 | 6.52 | 6.83 | 0.32 | 4.92 | 252791.39 | 17070.22 | 0.96 |
| 2024-07-30 | 6.43 | 6.51 | 0.06 | 0.93 | 78732.00 | 5116.04 | 0.30 |
| 2024-07-29 | 6.45 | 6.45 | -0.03 | -0.46 | 60325.00 | 3901.64 | 0.23 |
| 2024-07-26 | 6.36 | 6.48 | 0.15 | 2.37 | 92903.29 | 5992.88 | 0.35 |
| 2024-07-25 | 6.29 | 6.38 | 0.10 | 1.59 | 90367.69 | 5750.68 | 0.34 |
| 2024-07-24 | 6.33 | 6.28 | -0.08 | -1.26 | 79411.02 | 5019.48 | 0.30 |
| 2024-07-23 | 6.44 | 6.36 | -0.06 | -0.94 | 118998.00 | 7681.63 | 0.45 |
| 2024-07-22 | 6.50 | 6.42 | -0.01 | -0.16 | 77385.80 | 4980.71 | 0.29 |
| 2024-07-19 | 6.39 | 6.43 | 0.03 | 0.47 | 75660.64 | 4841.55 | 0.29 |
| 2024-07-18 | 6.37 | 6.40 | 0.00 | 0.00 | 83848.00 | 5319.30 | 0.32 |
| 2024-07-17 | 6.39 | 6.40 | 0.01 | 0.16 | 63911.00 | 4090.79 | 0.24 |
| 2024-07-16 | 6.40 | 6.39 | -0.01 | -0.16 | 48999.00 | 3136.33 | 0.19 |
| 2024-07-15 | 6.40 | 6.40 | 0.00 | 0.00 | 60117.53 | 3845.49 | 0.23 |
| 2024-07-12 | 6.43 | 6.40 | -0.03 | -0.47 | 57533.00 | 3694.98 | 0.22 |
| 2024-07-11 | 6.38 | 6.43 | 0.15 | 2.39 | 99060.85 | 6340.20 | 0.38 |
| 2024-07-10 | 6.25 | 6.28 | -0.08 | -1.26 | 91936.00 | 5807.65 | 0.35 |
| 2024-07-09 | 6.19 | 6.36 | 0.18 | 2.91 | 123859.83 | 7752.62 | 0.47 |
| 2024-07-08 | 6.42 | 6.18 | -0.24 | -3.74 | 127449.83 | 7968.40 | 0.49 |
| 2024-07-05 | 6.38 | 6.42 | 0.02 | 0.31 | 64852.00 | 4164.34 | 0.25 |
| 2024-07-04 | 6.65 | 6.40 | -0.22 | -3.32 | 113297.00 | 7368.94 | 0.43 |
| 2024-07-03 | 6.60 | 6.62 | 0.03 | 0.46 | 61227.00 | 4058.55 | 0.23 |
| 2024-07-02 | 6.61 | 6.59 | -0.03 | -0.45 | 63977.00 | 4237.12 | 0.24 |
| 2024-07-01 | 6.60 | 6.62 | 0.03 | 0.46 | 77174.00 | 5101.24 | 0.29 |
| 2024-06-28 | 6.66 | 6.59 | -0.10 | -1.50 | 111740.00 | 7468.27 | 0.43 |
| 2024-06-27 | 6.72 | 6.69 | -0.06 | -0.89 | 65671.00 | 4393.29 | 0.25 |
| 2024-06-26 | 6.65 | 6.75 | 0.07 | 1.05 | 75534.72 | 5047.65 | 0.29 |
| 2024-06-25 | 6.79 | 6.68 | -0.11 | -1.62 | 97221.98 | 6542.07 | 0.37 |
| 2024-06-24 | 6.86 | 6.79 | -0.12 | -1.74 | 79611.92 | 5419.80 | 0.30 |
| 2024-06-21 | 6.87 | 6.91 | 0.07 | 1.02 | 84867.59 | 5862.68 | 0.32 |
| 2024-06-20 | 6.92 | 6.84 | -0.08 | -1.16 | 60851.39 | 4180.16 | 0.23 |
| 2024-06-19 | 6.97 | 6.92 | -0.04 | -0.58 | 56567.67 | 3920.53 | 0.22 |
| 2024-06-18 | 6.90 | 6.96 | 0.07 | 1.02 | 79013.62 | 5491.84 | 0.30 |
| 2024-06-17 | 6.84 | 6.89 | 0.01 | 0.15 | 75637.32 | 5194.52 | 0.29 |
| 2024-06-14 | 6.79 | 6.88 | 0.09 | 1.33 | 172232.48 | 11719.79 | 0.66 |
| 2024-06-13 | 6.80 | 6.79 | 0.00 | 0.00 | 76498.00 | 5186.41 | 0.29 |
| 2024-06-12 | 6.81 | 6.79 | -0.01 | -0.15 | 82917.32 | 5635.34 | 0.32 |
| 2024-06-11 | 6.82 | 6.80 | -0.01 | -0.15 | 78352.27 | 5353.12 | 0.30 |
| 2024-06-07 | 6.84 | 6.81 | 0.01 | 0.15 | 110265.00 | 7493.08 | 0.42 |
| 2024-06-06 | 6.91 | 6.80 | -0.11 | -1.59 | 136010.25 | 9302.40 | 0.52 |
| 2024-06-05 | 6.97 | 6.91 | -0.07 | -1.00 | 72179.57 | 5020.94 | 0.27 |
| 2024-06-04 | 6.92 | 6.98 | 0.04 | 0.58 | 87068.00 | 6049.39 | 0.33 |
| 2024-06-03 | 6.99 | 6.94 | -0.05 | -0.72 | 107907.38 | 7492.95 | 0.41 |
| 2024-05-31 | 7.02 | 6.99 | -0.01 | -0.14 | 63815.62 | 4476.67 | 0.24 |
| 2024-05-30 | 6.98 | 7.00 | 0.03 | 0.43 | 75744.00 | 5285.88 | 0.29 |
| 2024-05-29 | 6.96 | 6.97 | 0.01 | 0.14 | 69773.00 | 4880.16 | 0.27 |
| 2024-05-28 | 7.05 | 6.96 | -0.09 | -1.28 | 79671.00 | 5573.42 | 0.30 |
| 2024-05-27 | 7.03 | 7.05 | 0.04 | 0.57 | 102534.00 | 7173.84 | 0.39 |
| 2024-05-24 | 7.05 | 7.01 | -0.08 | -1.13 | 87198.15 | 6154.98 | 0.33 |
| 2024-05-23 | 7.25 | 7.09 | -0.17 | -2.34 | 139448.42 | 9953.11 | 0.53 |
| 2024-05-22 | 7.25 | 7.26 | 0.03 | 0.42 | 65108.00 | 4731.91 | 0.25 |
| 2024-05-21 | 7.30 | 7.23 | -0.07 | -0.96 | 82796.00 | 6011.25 | 0.32 |
| 2024-05-20 | 7.32 | 7.30 | -0.02 | -0.27 | 134071.03 | 9837.73 | 0.51 |
| 2024-05-17 | 7.23 | 7.32 | 0.08 | 1.11 | 121842.32 | 8858.11 | 0.46 |
| 2024-05-16 | 7.28 | 7.24 | -0.02 | -0.28 | 92866.74 | 6760.74 | 0.35 |
| 2024-05-15 | 7.41 | 7.26 | -0.14 | -1.89 | 135967.06 | 9955.27 | 0.52 |
| 2024-05-14 | 7.37 | 7.40 | 0.02 | 0.27 | 104277.79 | 7691.48 | 0.40 |
| 2024-05-13 | 7.38 | 7.38 | -0.02 | -0.27 | 109582.40 | 8066.28 | 0.42 |
| 2024-05-10 | 7.38 | 7.40 | 0.01 | 0.14 | 94546.00 | 6975.66 | 0.36 |
| 2024-05-09 | 7.28 | 7.39 | 0.11 | 1.51 | 104285.10 | 7696.77 | 0.40 |
日K线
周K线
月K线
