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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.14 | 8.20 | 8.03 | 8.07 | -0.84% | 1.05 | 0.74% |
| 2025-07-22 | 8.08 | 8.14 | 8.03 | 8.14 | +0.97% | 1.12 | 0.80% |
| 2025-07-21 | 8.05 | 8.10 | 8.01 | 8.06 | 0.00% | 0.93 | 0.67% |
| 2025-07-18 | 8.03 | 8.09 | 7.97 | 8.06 | +0.61% | 0.99 | 0.71% |
| 2025-07-17 | 7.93 | 8.02 | 7.89 | 8.01 | +1.11% | 0.93 | 0.67% |
| 2025-07-16 | 7.85 | 7.95 | 7.83 | 7.92 | +1.12% | 0.86 | 0.63% |
| 2025-07-15 | 7.88 | 7.89 | 7.74 | 7.83 | -0.62% | 0.96 | 0.71% |
| 2025-07-14 | 7.98 | 7.98 | 7.86 | 7.88 | -1.35% | 1.08 | 0.79% |
| 2025-07-11 | 7.96 | 8.01 | 7.90 | 7.99 | +0.25% | 1.11 | 0.81% |
| 2025-07-10 | 7.90 | 7.99 | 7.87 | 7.97 | +0.74% | 0.92 | 0.67% |
| 2025-07-09 | 7.89 | 7.98 | 7.88 | 7.91 | +0.25% | 1.16 | 0.84% |
| 2025-07-08 | 7.79 | 7.91 | 7.77 | 7.89 | +1.26% | 1.05 | 0.77% |
| 2025-07-07 | 7.70 | 7.79 | 7.67 | 7.79 | +1.27% | 0.66 | 0.49% |
| 2025-07-04 | 7.74 | 7.75 | 7.67 | 7.70 | -0.51% | 0.76 | 0.57% |
| 2025-07-03 | 7.70 | 7.76 | 7.68 | 7.74 | +0.77% | 0.67 | 0.50% |
| 2025-07-02 | 7.72 | 7.74 | 7.65 | 7.68 | -0.51% | 0.78 | 0.59% |
| 2025-07-01 | 7.77 | 7.77 | 7.62 | 7.72 | -0.76% | 1.01 | 0.76% |
| 2025-06-30 | 7.77 | 7.82 | 7.76 | 7.77 | +0.13% | 0.78 | 0.58% |
| 2025-06-27 | 7.74 | 7.82 | 7.74 | 7.76 | 0.00% | 0.75 | 0.56% |
| 2025-06-26 | 7.75 | 7.79 | 7.72 | 7.76 | 0.00% | 0.79 | 0.59% |