华西证券（002926）历史行情

以下为华西证券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
2026-10-08	8.140	8.150	8.230	8.110	0.000	0.000%	722.46万	0.59亿	0.275%
2026-10-07	8.130	8.150	8.190	8.120	0.000	0.000%	653.53万	0.53亿	0.249%
2026-10-06	8.130	8.150	8.190	8.120	0.000	0.000%	653.53万	0.53亿	0.249%
2026-10-05	8.130	8.150	8.190	8.120	0.000	0.000%	653.53万	0.53亿	0.249%
2026-10-02	8.130	8.150	8.190	8.120	0.000	0.000%	653.53万	0.53亿	0.249%
2026-10-01	8.130	8.150	8.190	8.120	0.000	0.000%	653.53万	0.53亿	0.249%
2026-09-30	8.130	8.150	8.190	8.120	0.000	0.000%	6.54万	0.00亿	0.000%
2026-09-29	8.050	8.150	8.180	8.030	0.070	0.866%	9.91万	0.00亿	0.000%
2026-09-28	8.200	8.080	8.250	8.030	-0.150	-1.823%	12.10万	0.00亿	0.000%
2026-09-27	8.320	8.230	8.350	8.200	-0.120	-1.437%	1,067.17万	0.88亿	0.407%
2026-09-24	8.320	8.230	8.350	8.200	-0.120	-1.437%	10.67万	0.00亿	0.000%
2026-09-23	8.430	8.350	8.460	8.350	-0.080	-0.949%	11.47万	0.00亿	0.000%
2026-09-22	8.360	8.430	8.520	8.340	0.040	0.477%	21.19万	0.00亿	0.000%
2026-09-21	8.230	8.390	8.410	8.200	0.196	2.392%	21.81万	0.00亿	0.000%
2026-09-18	8.134	8.194	8.204	8.114	0.090	1.111%	12.29万	0.00亿	0.000%
2026-09-17	8.114	8.104	8.164	8.074	-0.040	-0.491%	6.68万	0.00亿	0.000%
2026-09-16	8.124	8.144	8.184	8.014	0.020	0.246%	11.74万	0.00亿	0.000%
2026-09-15	8.174	8.124	8.214	8.094	-0.070	-0.854%	11.17万	0.00亿	0.000%
2026-09-14	8.174	8.194	8.204	8.114	0.010	0.122%	9.25万	0.00亿	0.000%
2026-09-11	8.444	8.184	8.474	8.154	-0.300	-3.536%	20.92万	0.00亿	0.000%
2026-09-10	8.394	8.484	8.514	8.344	0.090	1.072%	14.75万	0.00亿	0.000%
2026-09-09	8.414	8.394	8.424	8.354	-0.020	-0.238%	8.54万	0.00亿	0.000%
2026-09-08	8.394	8.414	8.474	8.384	0.000	0.000%	10.93万	0.00亿	0.000%
2026-09-07	8.544	8.414	8.564	8.394	-0.090	-1.058%	16.79万	0.00亿	0.000%
2026-09-04	8.544	8.504	8.604	8.484	-0.020	-0.235%	17.74万	0.00亿	0.000%
2026-09-03	8.524	8.524	8.624	8.494	0.000	0.000%	15.47万	0.00亿	0.000%
2026-09-02	8.604	8.524	8.624	8.464	-0.130	-1.502%	17.23万	0.00亿	0.000%
2026-09-01	8.534	8.654	8.704	8.484	0.120	1.406%	26.81万	0.00亿	0.000%
2026-08-31	8.504	8.534	8.574	8.444	0.000	0.000%	17.10万	0.00亿	0.000%
2026-08-28	8.534	8.534	8.564	8.424	0.010	0.117%	18.64万	0.00亿	0.000%
2026-08-27	8.404	8.524	8.554	8.394	0.080	0.947%	28.37万	0.00亿	0.000%
2026-08-26	8.204	8.444	8.464	8.174	0.240	2.925%	36.24万	0.00亿	0.000%
2026-08-25	8.134	8.204	8.274	8.134	0.050	0.613%	13.56万	0.00亿	0.000%
2026-08-24	8.124	8.154	8.204	8.094	0.020	0.246%	10.76万	0.00亿	0.000%
2026-08-21	8.174	8.134	8.174	8.094	-0.050	-0.611%	8.88万	0.00亿	0.000%
2026-08-20	8.144	8.184	8.224	8.124	0.050	0.615%	10.20万	0.00亿	0.000%
2026-08-19	8.214	8.134	8.264	8.104	-0.100	-1.214%	13.35万	0.00亿	0.000%
2026-08-18	8.364	8.234	8.364	8.194	-0.110	-1.318%	12.17万	0.00亿	0.000%
2026-08-17	8.244	8.344	8.344	8.234	0.090	1.090%	10.65万	0.00亿	0.000%
2026-08-14	8.404	8.254	8.444	8.214	-0.160	-1.902%	18.90万	0.00亿	0.000%
2026-08-13	8.324	8.414	8.444	8.304	0.090	1.081%	19.65万	0.00亿	0.000%
2026-08-12	8.244	8.324	8.334	8.244	0.060	0.726%	10.86万	0.00亿	0.000%
2026-08-11	8.234	8.264	8.314	8.224	0.000	0.000%	9.28万	0.00亿	0.000%
2026-08-10	8.184	8.264	8.314	8.174	0.080	0.978%	11.75万	0.00亿	0.000%
2026-08-07	8.194	8.184	8.214	8.134	-0.010	-0.122%	10.66万	0.00亿	0.000%
2026-08-06	8.304	8.194	8.314	8.164	-0.130	-1.562%	13.71万	0.00亿	0.000%
2026-08-05	8.304	8.324	8.364	8.264	0.020	0.241%	14.75万	0.00亿	0.000%
2026-08-04	8.354	8.304	8.394	8.284	-0.040	-0.479%	17.44万	0.00亿	0.000%
2026-08-03	8.304	8.344	8.374	8.264	0.020	0.240%	16.81万	0.00亿	0.000%
2026-07-31	8.284	8.324	8.364	8.274	0.020	0.241%	18.21万	0.00亿	0.000%
2026-07-30	8.204	8.304	8.344	8.174	0.060	0.728%	16.20万	0.00亿	0.000%
2026-07-29	8.084	8.244	8.284	8.084	0.160	1.979%	17.76万	0.00亿	0.000%
2026-07-28	8.184	8.084	8.194	8.034	-0.150	-1.822%	16.49万	0.00亿	0.000%
2026-07-27	8.184	8.234	8.234	8.054	0.039	0.476%	15.46万	0.00亿	0.000%
2026-07-24	8.285	8.195	8.335	8.175	-0.170	-2.032%	14.49万	0.00亿	0.000%
2026-07-23	8.285	8.365	8.365	8.245	0.050	0.601%	18.28万	0.00亿	0.000%
2026-07-22	8.335	8.315	8.375	8.235	-0.110	-1.306%	22.04万	0.00亿	0.000%
2026-07-21	8.305	8.425	8.615	8.275	0.120	1.445%	38.16万	0.00亿	0.000%
2026-07-20	8.195	8.305	8.345	8.155	0.110	1.342%	25.00万	0.00亿	0.000%
2026-07-17	8.305	8.195	8.395	8.155	-0.120	-1.443%	24.85万	0.00亿	0.000%
2026-07-16	8.275	8.315	8.355	8.215	0.030	0.362%	20.34万	0.00亿	0.000%
2026-07-15	8.165	8.285	8.335	8.155	0.120	1.470%	25.10万	0.00亿	0.000%
2026-07-14	8.015	8.165	8.185	7.975	0.120	1.492%	15.58万	0.00亿	0.000%
2026-07-13	8.025	8.045	8.095	7.995	0.000	0.000%	12.47万	0.00亿	0.000%
2026-07-10	8.125	8.045	8.125	7.995	-0.100	-1.228%	13.59万	0.00亿	0.000%
2026-07-09	8.075	8.145	8.185	8.015	0.020	0.246%	15.72万	0.00亿	0.000%
2026-07-08	8.095	8.125	8.195	8.055	-0.010	-0.123%	11.93万	0.00亿	0.000%
2026-07-07	8.265	8.135	8.275	8.085	-0.160	-1.929%	15.74万	0.00亿	0.000%
2026-07-06	8.205	8.295	8.335	8.115	0.160	1.967%	21.43万	0.00亿	0.000%
2026-07-03	8.145	8.135	8.195	8.045	0.030	0.370%	16.99万	0.00亿	0.000%
2026-07-02	8.235	8.105	8.385	8.055	-0.150	-1.817%	24.59万	0.00亿	0.000%
2026-07-01	7.915	8.255	8.305	7.895	0.330	4.164%	32.71万	0.00亿	0.000%
2026-06-30	7.915	7.925	8.035	7.865	-0.060	-0.751%	18.54万	0.00亿	0.000%
2026-06-29	7.955	7.985	8.075	7.865	0.020	0.251%	22.29万	0.00亿	0.000%
2026-06-26	8.225	7.965	8.315	7.965	-0.310	-3.746%	26.50万	0.00亿	0.000%
2026-06-25	8.025	8.275	8.415	7.955	0.210	2.604%	36.24万	0.00亿	0.000%
2026-06-24	8.155	8.065	8.345	8.005	-0.130	-1.586%	26.58万	0.00亿	0.000%
2026-06-23	8.115	8.195	8.385	8.065	0.070	0.862%	39.18万	0.00亿	0.000%
2026-06-22	7.685	8.125	8.135	7.635	0.420	5.451%	31.85万	0.00亿	0.000%
2026-06-18	7.935	7.705	7.935	7.665	-0.230	-2.899%	17.23万	0.00亿	0.000%
2026-06-17	7.995	7.935	8.085	7.905	-0.060	-0.750%	16.95万	0.00亿	0.000%
2026-06-16	7.975	7.995	8.035	7.925	-0.030	-0.374%	17.01万	0.00亿	0.000%
2026-06-15	7.845	8.025	8.225	7.835	0.190	2.425%	29.27万	0.00亿	0.000%
2026-06-12	7.605	7.835	7.845	7.505	0.320	4.258%	26.47万	0.00亿	0.000%
2026-06-11	7.635	7.515	7.695	7.435	-0.120	-1.572%	15.15万	0.00亿	0.000%
2026-06-10	7.455	7.635	7.675	7.435	0.160	2.140%	20.07万	0.00亿	0.000%
2026-06-09	7.435	7.475	7.505	7.375	0.050	0.673%	9.00万	0.00亿	0.000%
2026-06-08	7.575	7.425	7.625	7.395	-0.200	-2.623%	14.33万	0.00亿	0.000%
2026-06-05	7.735	7.625	7.785	7.615	-0.080	-1.038%	13.52万	0.00亿	0.000%
2026-06-04	7.835	7.705	7.885	7.685	-0.150	-1.910%	16.47万	0.00亿	0.000%
2026-06-03	7.865	7.855	7.935	7.835	-0.050	-0.633%	13.09万	0.00亿	0.000%
2026-06-02	7.925	7.905	7.975	7.875	-0.040	-0.503%	13.47万	0.00亿	0.000%
2026-06-01	7.835	7.945	7.985	7.755	0.100	1.275%	17.74万	0.00亿	0.000%
2026-05-29	7.845	7.845	7.975	7.825	0.010	0.128%	19.30万	0.00亿	0.000%
2026-05-28	8.005	7.835	8.005	7.775	-0.170	-2.124%	21.77万	0.00亿	0.000%
2026-05-27	7.955	8.005	8.105	7.915	0.020	0.250%	16.78万	0.00亿	0.000%
2026-05-26	7.905	7.985	8.055	7.895	0.040	0.503%	14.70万	0.00亿	0.000%
2026-05-25	7.935	7.945	8.035	7.865	0.040	0.506%	13.33万	0.00亿	0.000%
2026-05-22	8.065	7.905	8.095	7.905	-0.130	-1.618%	20.43万	0.00亿	0.000%
2026-05-21	8.095	8.035	8.385	8.035	-0.020	-0.248%	30.86万	0.00亿	0.000%
2026-05-20	8.115	8.055	8.115	8.015	-0.070	-0.862%	11.84万	0.00亿	0.000%
2026-05-19	8.105	8.125	8.165	8.035	0.040	0.495%	12.91万	0.00亿	0.000%
2026-05-18	8.065	8.085	8.145	8.015	-0.020	-0.247%	11.91万	0.00亿	0.000%
2026-05-15	8.335	8.105	8.355	8.055	-0.230	-2.759%	21.37万	0.00亿	0.000%
2026-05-14	8.515	8.335	8.535	8.335	-0.160	-1.883%	17.35万	0.00亿	0.000%
2026-05-13	8.545	8.495	8.575	8.425	-0.060	-0.701%	18.03万	0.00亿	0.000%
2026-05-12	8.485	8.555	8.605	8.425	0.050	0.588%	27.61万	0.00亿	0.000%
2026-05-11	8.415	8.505	8.545	8.355	0.060	0.710%	23.65万	0.00亿	0.000%
2026-05-08	8.465	8.445	8.505	8.415	-0.030	-0.354%	11.83万	0.00亿	0.000%
2026-05-07	8.555	8.475	8.585	8.355	-0.050	-0.587%	21.73万	0.00亿	0.000%
2026-05-06	8.445	8.525	8.605	8.445	0.050	0.590%	24.23万	0.00亿	0.000%
2026-04-30	8.465	8.475	8.595	8.435	-0.010	-0.118%	20.72万	0.00亿	0.000%
2026-04-29	8.455	8.485	8.515	8.435	0.000	0.000%	17.00万	0.00亿	0.000%
2026-04-28	8.425	8.485	8.575	8.415	0.060	0.712%	22.86万	0.00亿	0.000%
2026-04-27	8.285	8.425	8.555	8.255	0.180	2.183%	30.47万	0.00亿	0.000%
2026-04-24	8.235	8.245	8.295	8.175	-0.060	-0.722%	17.52万	0.00亿	0.000%
2026-04-23	8.365	8.305	8.475	8.285	0.130	1.590%	31.20万	0.00亿	0.000%
2026-04-22	8.275	8.175	8.315	8.145	-0.130	-1.565%	24.51万	0.00亿	0.000%
2026-04-21	8.335	8.305	8.345	8.275	-0.030	-0.360%	10.98万	0.00亿	0.000%
2026-04-20	8.365	8.335	8.445	8.335	-0.020	-0.239%	10.94万	0.00亿	0.000%
2026-04-17	8.355	8.355	8.395	8.315	-0.020	-0.239%	9.99万	0.00亿	0.000%
2026-04-16	8.385	8.375	8.415	8.335	0.000	0.000%	13.59万	0.00亿	0.000%
2026-04-15	8.305	8.375	8.425	8.285	0.080	0.964%	19.74万	0.00亿	0.000%
2026-04-14	8.305	8.295	8.335	8.205	0.020	0.242%	11.29万	0.00亿	0.000%
2026-04-13	8.195	8.275	8.335	8.155	0.050	0.608%	13.13万	0.00亿	0.000%
2026-04-10	8.165	8.225	8.415	8.135	0.000	0.000%	25.95万	0.00亿	0.000%
2026-04-09	8.175	8.085	8.185	8.075	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-08	8.075	8.235	8.235	8.075	0.000	0.000%	18.41万	0.00亿	0.000%
2026-04-07	7.955	7.965	8.005	7.935	0.000	0.000%	6.68万	0.00亿	0.000%
2026-04-03	8.085	7.945	8.095	7.935	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-02	8.125	8.045	8.125	8.005	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-01	8.165	8.135	8.195	8.085	0.000	0.000%	10.59万	0.00亿	0.000%