华数传媒 sz.000156
7.33
+1.52%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.22 | 7.38 | 7.20 | 7.33 | +1.52% | 0.80 | 0.65% |
| 2026-05-22 | 7.28 | 7.31 | 7.11 | 7.22 | -0.41% | 0.94 | 0.77% |
| 2026-05-21 | 7.48 | 7.61 | 7.23 | 7.25 | -2.81% | 1.07 | 0.84% |
| 2026-05-20 | 7.66 | 7.66 | 7.45 | 7.46 | -2.86% | 1.07 | 0.84% |
| 2026-05-19 | 7.50 | 7.75 | 7.47 | 7.68 | +1.99% | 1.41 | 1.08% |
| 2026-05-18 | 7.36 | 7.62 | 7.36 | 7.53 | +3.72% | 1.65 | 1.29% |
| 2026-05-15 | 7.32 | 7.42 | 7.17 | 7.26 | -0.82% | 0.83 | 0.67% |
| 2026-05-14 | 7.58 | 7.60 | 7.32 | 7.32 | -3.05% | 0.86 | 0.68% |
| 2026-05-13 | 7.47 | 7.56 | 7.43 | 7.55 | +1.07% | 0.71 | 0.56% |
| 2026-05-12 | 7.54 | 7.60 | 7.45 | 7.47 | -1.32% | 0.82 | 0.64% |
| 2026-05-11 | 7.61 | 7.64 | 7.50 | 7.57 | -0.39% | 0.98 | 0.76% |
| 2026-05-08 | 7.57 | 7.66 | 7.55 | 7.60 | +0.26% | 0.98 | 0.76% |
| 2026-05-07 | 7.55 | 7.60 | 7.48 | 7.58 | +0.93% | 1.08 | 0.84% |
| 2026-05-06 | 7.43 | 7.57 | 7.43 | 7.51 | +1.35% | 0.98 | 0.77% |
| 2026-04-30 | 7.45 | 7.51 | 7.37 | 7.41 | -0.94% | 0.56 | 0.44% |
| 2026-04-29 | 7.39 | 7.51 | 7.37 | 7.48 | +1.49% | 0.80 | 0.63% |
| 2026-04-28 | 7.50 | 7.50 | 7.33 | 7.37 | -1.86% | 0.73 | 0.58% |
| 2026-04-27 | 7.41 | 7.55 | 7.38 | 7.51 | +1.21% | 0.75 | 0.59% |
| 2026-04-24 | 7.49 | 7.52 | 7.32 | 7.42 | -1.46% | 0.88 | 0.70% |
| 2026-04-23 | 7.50 | 7.60 | 7.47 | 7.53 | +0.27% | 1.02 | 0.80% |