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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.55 | 7.56 | 7.50 | 7.51 | -0.79% | 0.50 | 0.39% |
| 2026-04-21 | 7.58 | 7.65 | 7.54 | 7.57 | -0.53% | 0.52 | 0.40% |
| 2026-04-20 | 7.55 | 7.65 | 7.55 | 7.61 | +0.40% | 0.63 | 0.49% |
| 2026-04-17 | 7.63 | 7.67 | 7.54 | 7.58 | -1.17% | 0.75 | 0.58% |
| 2026-04-16 | 7.54 | 7.69 | 7.50 | 7.67 | +1.99% | 0.89 | 0.69% |
| 2026-04-15 | 7.60 | 7.61 | 7.49 | 7.52 | -0.66% | 0.69 | 0.54% |
| 2026-04-14 | 7.49 | 7.59 | 7.48 | 7.57 | +1.75% | 0.75 | 0.59% |
| 2026-04-13 | 7.47 | 7.51 | 7.40 | 7.44 | -0.80% | 0.66 | 0.53% |
| 2026-04-10 | 7.59 | 7.63 | 7.50 | 7.50 | -0.40% | 0.68 | 0.53% |
| 2026-04-09 | 7.56 | 7.60 | 7.52 | 7.53 | -1.44% | 0.91 | 0.71% |
| 2026-04-08 | 7.36 | 7.64 | 7.36 | 7.64 | +5.52% | 1.12 | 0.88% |
| 2026-04-07 | 7.22 | 7.27 | 7.13 | 7.24 | +0.70% | 0.52 | 0.43% |
| 2026-04-03 | 7.36 | 7.39 | 7.17 | 7.19 | -2.31% | 0.67 | 0.55% |
| 2026-04-02 | 7.50 | 7.52 | 7.32 | 7.36 | -2.26% | 0.68 | 0.54% |
| 2026-04-01 | 7.51 | 7.56 | 7.45 | 7.53 | +1.89% | 0.87 | 0.68% |
| 2026-03-31 | 7.41 | 7.54 | 7.39 | 7.39 | -0.14% | 0.84 | 0.66% |
| 2026-03-30 | 7.31 | 7.45 | 7.23 | 7.40 | +0.41% | 0.95 | 0.76% |
| 2026-03-27 | 7.20 | 7.40 | 7.15 | 7.37 | +1.80% | 0.87 | 0.70% |
| 2026-03-26 | 7.37 | 7.43 | 7.21 | 7.24 | -1.76% | 0.84 | 0.68% |
| 2026-03-25 | 7.25 | 7.39 | 7.23 | 7.37 | +2.08% | 0.99 | 0.79% |