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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.72 | 7.78 | 7.66 | 7.76 | +0.76% | 0.93 | 0.69% |
| 2025-06-24 | 7.52 | 7.72 | 7.51 | 7.71 | +2.74% | 0.84 | 0.63% |
| 2025-06-23 | 7.37 | 7.53 | 7.35 | 7.50 | +1.32% | 0.67 | 0.52% |
| 2025-06-20 | 7.53 | 7.57 | 7.39 | 7.40 | -1.56% | 0.77 | 0.60% |
| 2025-06-19 | 7.59 | 7.62 | 7.48 | 7.52 | -1.29% | 0.78 | 0.60% |
| 2025-06-18 | 7.73 | 7.75 | 7.58 | 7.62 | -1.39% | 0.72 | 0.54% |
| 2025-06-17 | 7.81 | 7.81 | 7.70 | 7.73 | -0.88% | 0.79 | 0.59% |
| 2025-06-16 | 7.66 | 7.82 | 7.64 | 7.79 | +1.79% | 1.08 | 0.80% |
| 2025-06-13 | 7.87 | 7.87 | 7.64 | 7.66 | -2.49% | 1.28 | 0.95% |
| 2025-06-12 | 7.79 | 7.91 | 7.78 | 7.85 | +0.38% | 1.18 | 0.86% |
| 2025-06-11 | 7.74 | 7.84 | 7.73 | 7.82 | +0.88% | 1.22 | 0.90% |
| 2025-06-10 | 7.76 | 7.79 | 7.62 | 7.75 | 0.00% | 1.22 | 0.91% |
| 2025-06-09 | 7.71 | 7.78 | 7.69 | 7.75 | +0.51% | 0.75 | 0.56% |
| 2025-06-06 | 7.74 | 7.76 | 7.67 | 7.72 | -0.51% | 0.75 | 0.56% |
| 2025-06-05 | 7.65 | 7.76 | 7.61 | 7.75 | +1.41% | 1.20 | 0.90% |
| 2025-06-04 | 7.56 | 7.65 | 7.52 | 7.65 | +1.17% | 0.74 | 0.56% |
| 2025-06-03 | 7.49 | 7.70 | 7.49 | 7.56 | +0.39% | 1.13 | 0.86% |
| 2025-05-30 | 7.67 | 7.67 | 7.50 | 7.53 | -1.16% | 0.69 | 0.52% |
| 2025-05-29 | 7.46 | 7.63 | 7.44 | 7.62 | +2.37% | 0.87 | 0.66% |
| 2025-05-28 | 7.46 | 7.51 | 7.42 | 7.44 | -0.26% | 0.45 | 0.34% |