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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.49 | 7.49 | 7.40 | 7.46 | -0.39% | 0.46 | 0.36% |
| 2025-05-26 | 7.37 | 7.53 | 7.37 | 7.49 | +1.59% | 0.70 | 0.54% |
| 2025-05-23 | 7.52 | 7.58 | 7.36 | 7.37 | -1.95% | 0.97 | 0.75% |
| 2025-05-22 | 7.62 | 7.68 | 7.49 | 7.52 | -1.54% | 0.92 | 0.70% |
| 2025-05-21 | 7.76 | 7.81 | 7.62 | 7.64 | -1.89% | 1.28 | 0.96% |
| 2025-05-20 | 7.56 | 7.78 | 7.52 | 7.78 | +2.98% | 1.42 | 1.06% |
| 2025-05-19 | 7.48 | 7.58 | 7.42 | 7.56 | +1.05% | 0.66 | 0.51% |
| 2025-05-16 | 7.47 | 7.53 | 7.45 | 7.48 | -0.13% | 0.59 | 0.45% |
| 2025-05-15 | 7.64 | 7.66 | 7.47 | 7.49 | -1.92% | 0.81 | 0.62% |
| 2025-05-14 | 7.61 | 7.70 | 7.53 | 7.64 | +0.52% | 0.99 | 0.75% |
| 2025-05-13 | 7.69 | 7.72 | 7.57 | 7.60 | -0.51% | 0.85 | 0.64% |
| 2025-05-12 | 7.66 | 7.68 | 7.58 | 7.64 | +0.91% | 0.80 | 0.61% |
| 2025-05-09 | 7.73 | 7.74 | 7.55 | 7.57 | -2.15% | 0.91 | 0.69% |
| 2025-05-08 | 7.66 | 7.75 | 7.61 | 7.74 | +1.15% | 1.10 | 0.82% |
| 2025-05-07 | 7.77 | 7.79 | 7.59 | 7.65 | -0.51% | 1.29 | 0.97% |
| 2025-05-06 | 7.58 | 7.73 | 7.56 | 7.69 | +1.95% | 1.42 | 1.07% |