华西股份（000936）历史行情
以下为华西股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.610 | 5.500 | 5.610 | 5.480 | -0.120 | -2.135% | 961.45万 | 0.53亿 | 1.085% |
| 2026-10-13 | 5.450 | 5.620 | 5.750 | 5.390 | 0.130 | 2.370% | 18.13万 | 1.01亿 | 2.050% |
| 2026-10-12 | 5.600 | 5.490 | 5.620 | 5.480 | -0.120 | -2.140% | 12.04万 | 0.66亿 | 1.360% |
| 2026-10-09 | 5.510 | 5.610 | 5.620 | 5.390 | 0.080 | 1.450% | 15.41万 | 0.85亿 | 1.740% |
| 2026-10-08 | 5.490 | 5.530 | 5.610 | 5.480 | 0.040 | 0.730% | 13.80万 | 0.76亿 | 1.560% |
| 2026-10-07 | 5.480 | 5.490 | 5.580 | 5.360 | 0.050 | 0.919% | 1,295.19万 | 0.71亿 | 1.462% |
| 2026-10-06 | 5.480 | 5.490 | 5.580 | 5.360 | 0.050 | 0.919% | 1,295.19万 | 0.71亿 | 1.462% |
| 2026-10-05 | 5.480 | 5.490 | 5.580 | 5.360 | 0.050 | 0.919% | 1,295.19万 | 0.71亿 | 1.462% |
| 2026-10-02 | 5.480 | 5.490 | 5.580 | 5.360 | 0.050 | 0.919% | 1,295.19万 | 0.71亿 | 1.462% |
| 2026-10-01 | 5.480 | 5.490 | 5.580 | 5.360 | 0.050 | 0.919% | 1,295.19万 | 0.71亿 | 1.462% |
| 2026-09-30 | 5.480 | 5.490 | 5.580 | 5.360 | 0.050 | 0.920% | 12.95万 | 0.71亿 | 1.460% |
| 2026-09-29 | 5.300 | 5.440 | 5.520 | 5.260 | 0.140 | 2.640% | 14.67万 | 0.80亿 | 1.660% |
| 2026-09-28 | 5.450 | 5.300 | 5.480 | 5.250 | -0.150 | -2.750% | 13.81万 | 0.74亿 | 1.560% |
| 2026-09-27 | 5.520 | 5.450 | 5.590 | 5.430 | -0.090 | -1.625% | 1,284.15万 | 0.71亿 | 1.450% |
| 2026-09-24 | 5.520 | 5.450 | 5.590 | 5.430 | -0.090 | -1.620% | 12.84万 | 0.71亿 | 1.450% |
| 2026-09-23 | 5.550 | 5.540 | 5.690 | 5.520 | -0.020 | -0.360% | 20.85万 | 1.17亿 | 2.350% |
| 2026-09-22 | 5.650 | 5.560 | 5.670 | 5.530 | -0.100 | -1.770% | 20.90万 | 1.17亿 | 2.360% |
| 2026-09-21 | 5.550 | 5.660 | 5.670 | 5.500 | 0.110 | 1.980% | 26.62万 | 1.49亿 | 3.000% |
| 2026-09-18 | 5.420 | 5.550 | 5.850 | 5.380 | 0.180 | 3.350% | 35.91万 | 2.02亿 | 4.050% |
| 2026-09-17 | 5.430 | 5.370 | 5.440 | 5.340 | -0.080 | -1.470% | 8.57万 | 0.46亿 | 0.970% |
| 2026-09-16 | 5.350 | 5.450 | 5.470 | 5.310 | 0.100 | 1.870% | 9.40万 | 0.51亿 | 1.060% |
| 2026-09-15 | 5.460 | 5.350 | 5.500 | 5.340 | -0.140 | -2.550% | 10.65万 | 0.58亿 | 1.200% |
| 2026-09-14 | 5.410 | 5.490 | 5.510 | 5.380 | 0.050 | 0.920% | 11.32万 | 0.62亿 | 1.280% |
| 2026-09-11 | 5.500 | 5.440 | 5.530 | 5.370 | -0.120 | -2.160% | 16.15万 | 0.88亿 | 1.820% |
| 2026-09-10 | 5.600 | 5.560 | 5.630 | 5.550 | -0.080 | -1.420% | 11.09万 | 0.62亿 | 1.250% |
| 2026-09-09 | 5.750 | 5.640 | 5.760 | 5.610 | -0.110 | -1.910% | 17.04万 | 0.96亿 | 1.920% |
| 2026-09-08 | 5.650 | 5.750 | 5.780 | 5.620 | 0.090 | 1.590% | 27.71万 | 1.59亿 | 3.130% |
| 2026-09-07 | 5.550 | 5.660 | 5.800 | 5.540 | 0.080 | 1.430% | 27.51万 | 1.56亿 | 3.110% |
| 2026-09-04 | 5.670 | 5.580 | 5.720 | 5.550 | -0.070 | -1.240% | 21.23万 | 1.20亿 | 2.400% |
| 2026-09-03 | 5.690 | 5.650 | 5.730 | 5.600 | 0.030 | 0.530% | 23.51万 | 1.33亿 | 2.650% |
| 2026-09-02 | 5.680 | 5.620 | 5.730 | 5.600 | -0.100 | -1.750% | 18.13万 | 1.02亿 | 2.050% |
| 2026-09-01 | 5.700 | 5.720 | 5.770 | 5.660 | 0.040 | 0.700% | 26.97万 | 1.54亿 | 3.040% |
| 2026-08-31 | 5.650 | 5.680 | 5.710 | 5.590 | -0.030 | -0.530% | 19.21万 | 1.08亿 | 2.170% |
| 2026-08-28 | 5.710 | 5.710 | 5.750 | 5.640 | -0.030 | -0.520% | 28.48万 | 1.63亿 | 3.210% |
| 2026-08-27 | 5.630 | 5.740 | 5.790 | 5.580 | 0.110 | 1.950% | 39.12万 | 2.24亿 | 4.420% |
| 2026-08-26 | 5.600 | 5.630 | 5.630 | 5.530 | 0.000 | 0.000% | 30.61万 | 1.71亿 | 3.460% |
| 2026-08-25 | 5.390 | 5.630 | 5.710 | 5.370 | 0.180 | 3.300% | 38.11万 | 2.13亿 | 4.300% |
| 2026-08-24 | 5.500 | 5.450 | 5.540 | 5.380 | -0.040 | -0.730% | 27.48万 | 1.50亿 | 3.100% |
| 2026-08-21 | 5.410 | 5.490 | 5.530 | 5.240 | -0.030 | -0.540% | 36.63万 | 1.99亿 | 4.140% |
| 2026-08-20 | 5.500 | 5.520 | 5.660 | 5.360 | -0.020 | -0.360% | 51.93万 | 2.86亿 | 5.860% |
| 2026-08-19 | 5.900 | 5.540 | 5.970 | 5.540 | -0.610 | -9.920% | 72.44万 | 4.11亿 | 8.180% |
| 2026-08-18 | 6.550 | 6.150 | 6.690 | 5.970 | -0.480 | -7.240% | 127.15万 | 7.95亿 | 14.350% |
| 2026-08-17 | 6.840 | 6.630 | 6.930 | 6.280 | -0.340 | -4.880% | 156.99万 | 10.23亿 | 17.720% |
| 2026-08-14 | 6.970 | 6.970 | 6.970 | 6.730 | 0.630 | 9.940% | 136.88万 | 9.51亿 | 15.450% |
| 2026-08-13 | 6.330 | 6.340 | 6.340 | 6.330 | 0.580 | 10.070% | 25.89万 | 1.64亿 | 2.920% |
| 2026-08-12 | 5.260 | 5.760 | 5.760 | 5.230 | 0.520 | 9.920% | 29.48万 | 1.65亿 | 3.330% |
| 2026-08-11 | 5.270 | 5.240 | 5.280 | 5.190 | -0.040 | -0.760% | 7.90万 | 0.41亿 | 0.890% |
| 2026-08-10 | 5.220 | 5.280 | 5.290 | 5.190 | 0.090 | 1.730% | 10.34万 | 0.54亿 | 1.170% |
| 2026-08-07 | 5.290 | 5.190 | 5.310 | 5.150 | -0.050 | -0.950% | 10.07万 | 0.52亿 | 1.140% |
| 2026-08-06 | 5.260 | 5.240 | 5.300 | 5.190 | -0.040 | -0.760% | 12.29万 | 0.64亿 | 1.390% |
| 2026-08-05 | 5.260 | 5.280 | 5.300 | 5.200 | 0.020 | 0.380% | 12.45万 | 0.65亿 | 1.410% |
| 2026-08-04 | 5.270 | 5.260 | 5.370 | 5.230 | 0.000 | 0.000% | 13.20万 | 0.70亿 | 1.490% |
| 2026-08-03 | 5.120 | 5.260 | 5.280 | 5.120 | 0.110 | 2.140% | 10.78万 | 0.56亿 | 1.220% |
| 2026-07-31 | 5.100 | 5.150 | 5.170 | 5.080 | 0.090 | 1.780% | 12.28万 | 0.63亿 | 1.390% |
| 2026-07-30 | 5.030 | 5.060 | 5.100 | 4.990 | 0.030 | 0.600% | 13.11万 | 0.66亿 | 1.480% |
| 2026-07-29 | 4.930 | 5.030 | 5.050 | 4.900 | 0.090 | 1.820% | 13.51万 | 0.68亿 | 1.520% |
| 2026-07-28 | 4.850 | 4.940 | 4.950 | 4.830 | 0.060 | 1.230% | 9.44万 | 0.46亿 | 1.070% |
| 2026-07-27 | 4.700 | 4.880 | 4.890 | 4.680 | 0.180 | 3.830% | 13.82万 | 0.67亿 | 1.560% |
| 2026-07-24 | 4.830 | 4.700 | 4.870 | 4.700 | -0.170 | -3.490% | 12.44万 | 0.59亿 | 1.400% |
| 2026-07-23 | 4.750 | 4.870 | 4.890 | 4.720 | 0.120 | 2.530% | 13.42万 | 0.65亿 | 1.510% |
| 2026-07-22 | 4.800 | 4.750 | 4.860 | 4.730 | -0.100 | -2.060% | 11.93万 | 0.57亿 | 1.350% |
| 2026-07-21 | 4.840 | 4.850 | 4.900 | 4.720 | 0.000 | 0.000% | 16.17万 | 0.78亿 | 1.830% |
| 2026-07-20 | 4.940 | 4.850 | 5.010 | 4.790 | -0.050 | -1.020% | 16.29万 | 0.80亿 | 1.840% |
| 2026-07-17 | 5.070 | 4.900 | 5.140 | 4.850 | -0.150 | -2.970% | 15.07万 | 0.75亿 | 1.700% |
| 2026-07-16 | 4.920 | 5.050 | 5.110 | 4.920 | 0.080 | 1.610% | 13.27万 | 0.67亿 | 1.500% |
| 2026-07-15 | 4.870 | 4.970 | 5.050 | 4.790 | -0.010 | -0.200% | 18.97万 | 0.94亿 | 2.140% |
| 2026-07-14 | 4.860 | 4.980 | 4.990 | 4.810 | 0.080 | 1.630% | 12.44万 | 0.61亿 | 1.400% |
| 2026-07-13 | 5.150 | 4.900 | 5.150 | 4.880 | -0.220 | -4.300% | 14.17万 | 0.71亿 | 1.600% |
| 2026-07-10 | 5.080 | 5.120 | 5.250 | 4.980 | 0.030 | 0.590% | 16.74万 | 0.86亿 | 1.890% |
| 2026-07-09 | 5.050 | 5.090 | 5.100 | 4.900 | 0.040 | 0.790% | 14.82万 | 0.74亿 | 1.670% |
| 2026-07-08 | 5.090 | 5.050 | 5.120 | 5.020 | -0.040 | -0.790% | 9.22万 | 0.47亿 | 1.040% |
| 2026-07-07 | 5.240 | 5.090 | 5.240 | 5.070 | -0.130 | -2.490% | 13.00万 | 0.67亿 | 1.470% |
| 2026-07-06 | 5.340 | 5.220 | 5.370 | 5.200 | -0.120 | -2.250% | 13.60万 | 0.72亿 | 1.540% |
| 2026-07-03 | 5.300 | 5.340 | 5.360 | 5.250 | 0.030 | 0.560% | 17.46万 | 0.93亿 | 1.970% |
| 2026-07-02 | 5.350 | 5.310 | 5.510 | 5.290 | -0.060 | -1.120% | 16.34万 | 0.88亿 | 1.840% |
| 2026-07-01 | 5.320 | 5.370 | 5.470 | 5.280 | 0.090 | 1.700% | 16.89万 | 0.91亿 | 1.910% |
| 2026-06-30 | 5.190 | 5.280 | 5.300 | 5.100 | 0.070 | 1.340% | 16.27万 | 0.85亿 | 1.840% |
| 2026-06-29 | 5.250 | 5.210 | 5.280 | 5.090 | -0.040 | -0.760% | 16.98万 | 0.88亿 | 1.920% |
| 2026-06-26 | 5.410 | 5.250 | 5.460 | 5.250 | -0.220 | -4.020% | 17.74万 | 0.95亿 | 2.000% |
| 2026-06-25 | 5.670 | 5.470 | 5.670 | 5.430 | -0.200 | -3.530% | 16.01万 | 0.88亿 | 1.810% |
| 2026-06-24 | 5.700 | 5.670 | 5.750 | 5.570 | -0.070 | -1.220% | 13.94万 | 0.79亿 | 1.570% |
| 2026-06-23 | 5.760 | 5.740 | 5.950 | 5.710 | -0.080 | -1.370% | 19.71万 | 1.16亿 | 2.220% |
| 2026-06-22 | 5.660 | 5.820 | 5.820 | 5.440 | 0.170 | 3.010% | 27.10万 | 1.53亿 | 3.060% |
| 2026-06-18 | 5.730 | 5.650 | 5.740 | 5.600 | -0.120 | -2.080% | 17.78万 | 1.01亿 | 2.010% |
| 2026-06-17 | 5.870 | 5.770 | 5.870 | 5.730 | -0.100 | -1.700% | 13.82万 | 0.80亿 | 1.560% |
| 2026-06-16 | 5.900 | 5.870 | 5.930 | 5.780 | -0.050 | -0.840% | 15.14万 | 0.89亿 | 1.710% |
| 2026-06-15 | 5.770 | 5.920 | 5.940 | 5.770 | 0.180 | 3.140% | 16.34万 | 0.96亿 | 1.840% |
| 2026-06-12 | 5.720 | 5.740 | 5.820 | 5.650 | 0.100 | 1.770% | 19.66万 | 1.13亿 | 2.220% |
| 2026-06-11 | 5.670 | 5.640 | 5.740 | 5.560 | -0.090 | -1.570% | 15.24万 | 0.86亿 | 1.720% |
| 2026-06-10 | 5.880 | 5.730 | 5.900 | 5.670 | -0.200 | -3.370% | 21.89万 | 1.26亿 | 2.470% |
| 2026-06-09 | 5.960 | 5.930 | 6.010 | 5.830 | 0.010 | 0.170% | 16.37万 | 0.97亿 | 1.850% |
| 2026-06-08 | 6.180 | 5.920 | 6.250 | 5.860 | -0.380 | -6.030% | 24.49万 | 1.48亿 | 2.760% |
| 2026-06-05 | 6.280 | 6.300 | 6.430 | 6.180 | 0.020 | 0.320% | 15.10万 | 0.96亿 | 1.700% |
| 2026-06-04 | 6.390 | 6.280 | 6.410 | 6.240 | -0.140 | -2.180% | 16.44万 | 1.04亿 | 1.860% |
| 2026-06-03 | 6.330 | 6.420 | 6.670 | 6.300 | 0.110 | 1.740% | 25.20万 | 1.64亿 | 2.840% |
| 2026-06-02 | 6.410 | 6.310 | 6.470 | 6.220 | -0.170 | -2.620% | 17.56万 | 1.11亿 | 1.980% |
| 2026-06-01 | 6.290 | 6.480 | 6.580 | 6.250 | 0.130 | 2.050% | 19.36万 | 1.25亿 | 2.180% |
| 2026-05-29 | 6.560 | 6.350 | 6.580 | 6.330 | -0.200 | -3.050% | 21.46万 | 1.39亿 | 2.420% |
| 2026-05-28 | 6.490 | 6.550 | 6.600 | 6.350 | 0.030 | 0.460% | 22.09万 | 1.43亿 | 2.490% |
| 2026-05-27 | 6.910 | 6.520 | 6.910 | 6.470 | -0.390 | -5.640% | 27.78万 | 1.84亿 | 3.140% |
| 2026-05-26 | 7.080 | 6.910 | 7.090 | 6.790 | -0.230 | -3.220% | 27.07万 | 1.87亿 | 3.060% |
| 2026-05-25 | 7.030 | 7.140 | 7.180 | 6.930 | 0.160 | 2.290% | 27.21万 | 1.93亿 | 3.070% |
| 2026-05-22 | 6.970 | 6.980 | 7.040 | 6.840 | 0.020 | 0.290% | 23.72万 | 1.65亿 | 2.680% |
| 2026-05-21 | 7.380 | 6.960 | 7.480 | 6.930 | -0.410 | -5.560% | 35.80万 | 2.59亿 | 4.040% |
| 2026-05-20 | 7.510 | 7.370 | 7.510 | 7.270 | -0.150 | -1.990% | 21.89万 | 1.61亿 | 2.470% |
| 2026-05-19 | 7.540 | 7.520 | 7.550 | 7.330 | -0.070 | -0.920% | 31.35万 | 2.34亿 | 3.540% |
| 2026-05-18 | 7.720 | 7.590 | 7.770 | 7.510 | -0.240 | -3.070% | 35.00万 | 2.67亿 | 3.950% |
| 2026-05-15 | 8.110 | 7.830 | 8.190 | 7.760 | -0.160 | -2.000% | 44.73万 | 3.57亿 | 5.050% |
| 2026-05-14 | 8.260 | 7.990 | 8.270 | 7.950 | -0.270 | -3.270% | 82.81万 | 6.70亿 | 9.350% |
| 2026-05-13 | 7.710 | 8.260 | 8.260 | 7.710 | 0.750 | 9.990% | 58.46万 | 4.81亿 | 6.600% |
| 2026-05-12 | 7.640 | 7.510 | 7.750 | 7.460 | -0.120 | -1.570% | 27.93万 | 2.12亿 | 3.150% |
| 2026-05-11 | 7.630 | 7.630 | 7.690 | 7.470 | 0.010 | 0.130% | 32.52万 | 2.46亿 | 3.670% |
| 2026-05-08 | 7.560 | 7.620 | 7.670 | 7.490 | -0.010 | -0.130% | 27.25万 | 2.08亿 | 3.080% |
| 2026-05-07 | 7.380 | 7.630 | 7.680 | 7.330 | 0.250 | 3.390% | 46.16万 | 3.50亿 | 5.210% |
| 2026-05-06 | 7.190 | 7.380 | 7.670 | 7.160 | 0.220 | 3.070% | 50.71万 | 3.74亿 | 5.720% |
| 2026-04-30 | 7.200 | 7.160 | 7.290 | 7.120 | -0.150 | -2.050% | 37.55万 | 2.70亿 | 4.240% |
| 2026-04-29 | 7.340 | 7.310 | 7.440 | 7.110 | -0.590 | -7.470% | 81.60万 | 5.88亿 | 9.210% |
| 2026-04-28 | 8.060 | 7.900 | 8.080 | 7.850 | -0.220 | -2.710% | 32.87万 | 2.62亿 | 3.710% |
| 2026-04-27 | 8.140 | 8.120 | 8.150 | 7.930 | 0.030 | 0.370% | 33.61万 | 2.72亿 | 3.790% |
| 2026-04-24 | 8.230 | 8.090 | 8.230 | 8.030 | -0.240 | -2.880% | 45.29万 | 3.68亿 | 5.110% |
| 2026-04-23 | 8.380 | 8.330 | 8.470 | 8.250 | -0.060 | -0.720% | 62.94万 | 5.27亿 | 7.100% |
| 2026-04-22 | 8.120 | 8.390 | 8.500 | 8.110 | 0.210 | 2.570% | 80.00万 | 6.69亿 | 9.030% |
| 2026-04-21 | 8.300 | 8.180 | 8.340 | 8.100 | -0.140 | -1.680% | 53.38万 | 4.37亿 | 6.030% |
| 2026-04-20 | 8.110 | 8.320 | 8.370 | 8.020 | 0.000 | 0.000% | 92.24万 | 7.57亿 | 10.410% |
| 2026-04-17 | 7.550 | 8.320 | 8.320 | 7.500 | 0.760 | 10.050% | 73.11万 | 5.90亿 | 8.250% |
| 2026-04-16 | 7.440 | 7.560 | 7.640 | 7.440 | 0.120 | 1.610% | 13.15万 | 1.00亿 | 1.480% |
| 2026-04-15 | 7.650 | 7.440 | 7.650 | 7.420 | 0.000 | 0.000% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.560 | 7.560 | 7.600 | 7.470 | 0.020 | 0.265% | 12.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.470 | 7.540 | 7.590 | 7.360 | 0.000 | 0.000% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.440 | 7.480 | 7.570 | 7.430 | 0.000 | 0.000% | 13.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.440 | 7.380 | 7.490 | 7.360 | 0.000 | 0.000% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.390 | 7.500 | 7.500 | 7.330 | 0.000 | 0.000% | 17.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.060 | 7.300 | 7.310 | 7.060 | 0.000 | 0.000% | 14.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.200 | 7.060 | 7.280 | 7.040 | 0.000 | 0.000% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.410 | 7.190 | 7.410 | 7.140 | 0.000 | 0.000% | 19.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.260 | 7.440 | 7.520 | 7.250 | 0.000 | 0.000% | 25.00万 | 0.00亿 | 0.000% |