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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.22 | 8.31 | 8.15 | 8.28 | +0.36% | 1.32 | 0.92% |
| 2025-08-19 | 8.23 | 8.32 | 8.18 | 8.25 | -0.47% | 1.46 | 1.02% |
| 2025-08-18 | 8.17 | 8.43 | 8.17 | 8.29 | +1.68% | 2.23 | 1.54% |
| 2025-08-15 | 7.97 | 8.16 | 7.95 | 8.16 | +2.33% | 1.36 | 0.97% |
| 2025-08-14 | 8.21 | 8.22 | 7.97 | 7.97 | -2.86% | 1.46 | 1.04% |
| 2025-08-13 | 8.11 | 8.26 | 8.08 | 8.21 | +1.21% | 1.66 | 1.17% |
| 2025-08-12 | 8.16 | 8.18 | 8.09 | 8.11 | -0.12% | 0.79 | 0.56% |
| 2025-08-11 | 8.03 | 8.16 | 8.00 | 8.12 | +0.61% | 1.00 | 0.71% |
| 2025-08-08 | 8.11 | 8.12 | 8.01 | 8.07 | -0.60% | 0.84 | 0.60% |
| 2025-08-07 | 8.15 | 8.19 | 8.11 | 8.12 | -0.36% | 0.82 | 0.58% |
| 2025-08-06 | 8.17 | 8.19 | 8.06 | 8.15 | -0.24% | 0.96 | 0.68% |
| 2025-08-05 | 8.08 | 8.20 | 8.08 | 8.17 | +1.09% | 1.02 | 0.72% |
| 2025-08-04 | 8.07 | 8.10 | 7.95 | 8.08 | -0.24% | 0.87 | 0.63% |
| 2025-08-01 | 8.05 | 8.14 | 8.00 | 8.10 | +0.49% | 1.05 | 0.75% |
| 2025-07-31 | 8.11 | 8.19 | 8.01 | 8.06 | -1.08% | 1.09 | 0.77% |
| 2025-07-30 | 8.19 | 8.22 | 8.10 | 8.15 | -0.36% | 1.18 | 0.83% |
| 2025-07-29 | 8.11 | 8.18 | 7.99 | 8.18 | +0.72% | 1.26 | 0.90% |
| 2025-07-28 | 8.21 | 8.24 | 8.11 | 8.12 | -1.07% | 1.23 | 0.87% |
| 2025-07-25 | 8.16 | 8.33 | 8.13 | 8.21 | +0.84% | 1.31 | 0.92% |
| 2025-07-24 | 8.04 | 8.14 | 8.03 | 8.14 | +0.85% | 0.87 | 0.62% |