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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.18 | 7.24 | 7.03 | 7.22 | +2.56% | 1.26 | 1.04% |
| 2026-03-23 | 7.56 | 7.58 | 6.93 | 7.04 | -8.57% | 2.50 | 2.04% |
| 2026-03-20 | 7.98 | 8.00 | 7.70 | 7.70 | -3.39% | 1.41 | 1.06% |
| 2026-03-19 | 7.96 | 8.01 | 7.91 | 7.97 | -0.75% | 1.07 | 0.79% |
| 2026-03-18 | 7.98 | 8.06 | 7.91 | 8.03 | +1.01% | 0.98 | 0.72% |
| 2026-03-17 | 8.03 | 8.13 | 7.94 | 7.95 | -0.62% | 0.93 | 0.68% |
| 2026-03-16 | 7.96 | 8.05 | 7.94 | 8.00 | +0.25% | 0.77 | 0.57% |
| 2026-03-13 | 8.16 | 8.19 | 7.96 | 7.98 | -2.09% | 1.44 | 1.05% |
| 2026-03-12 | 8.11 | 8.25 | 8.08 | 8.15 | +0.25% | 1.21 | 0.87% |
| 2026-03-11 | 8.05 | 8.16 | 8.03 | 8.13 | +0.49% | 1.11 | 0.81% |
| 2026-03-10 | 8.01 | 8.21 | 8.01 | 8.09 | +1.12% | 1.39 | 1.01% |
| 2026-03-09 | 7.82 | 8.03 | 7.79 | 8.00 | +0.63% | 1.52 | 1.13% |
| 2026-03-06 | 7.79 | 7.95 | 7.78 | 7.95 | +1.66% | 1.00 | 0.74% |
| 2026-03-05 | 7.85 | 7.93 | 7.77 | 7.82 | +1.03% | 1.51 | 1.13% |
| 2026-03-04 | 7.72 | 7.83 | 7.68 | 7.74 | -0.64% | 1.42 | 1.08% |
| 2026-03-03 | 8.18 | 8.22 | 7.76 | 7.79 | -4.65% | 2.70 | 2.00% |
| 2026-03-02 | 8.42 | 8.45 | 8.15 | 8.17 | -4.44% | 2.66 | 1.90% |
| 2026-02-27 | 8.52 | 8.60 | 8.49 | 8.55 | +0.35% | 1.58 | 1.09% |
| 2026-02-26 | 8.70 | 8.71 | 8.51 | 8.52 | -2.07% | 2.48 | 1.70% |
| 2026-02-25 | 8.62 | 8.82 | 8.61 | 8.70 | +0.93% | 2.46 | 1.66% |