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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.96 | 8.99 | 8.55 | 8.62 | -2.71% | 3.56 | 2.42% |
| 2026-02-13 | 9.11 | 9.55 | 8.84 | 8.86 | -2.32% | 5.38 | 3.47% |
| 2026-02-12 | 9.34 | 9.39 | 9.02 | 9.07 | -3.30% | 5.37 | 3.46% |
| 2026-02-11 | 9.90 | 10.01 | 9.26 | 9.38 | -4.58% | 11.52 | 7.17% |
| 2026-02-10 | 8.99 | 9.83 | 8.99 | 9.83 | +9.96% | 8.52 | 5.19% |
| 2026-02-09 | 8.75 | 8.95 | 8.68 | 8.94 | +4.44% | 3.47 | 2.30% |
| 2026-02-06 | 8.65 | 8.74 | 8.39 | 8.56 | -2.06% | 2.59 | 1.77% |
| 2026-02-05 | 8.54 | 8.87 | 8.51 | 8.74 | +1.51% | 2.62 | 1.77% |
| 2026-02-04 | 8.86 | 8.86 | 8.49 | 8.61 | -3.04% | 3.16 | 2.16% |
| 2026-02-03 | 8.65 | 8.94 | 8.65 | 8.88 | +3.98% | 3.14 | 2.09% |
| 2026-02-02 | 8.70 | 8.84 | 8.53 | 8.54 | -1.95% | 2.32 | 1.57% |
| 2026-01-30 | 8.70 | 8.84 | 8.59 | 8.71 | -0.57% | 2.47 | 1.67% |
| 2026-01-29 | 8.43 | 9.00 | 8.37 | 8.76 | +3.18% | 3.72 | 2.48% |
| 2026-01-28 | 8.53 | 8.66 | 8.46 | 8.49 | -0.93% | 1.56 | 1.07% |
| 2026-01-27 | 8.51 | 8.82 | 8.45 | 8.57 | -0.23% | 2.05 | 1.40% |
| 2026-01-26 | 8.76 | 8.81 | 8.43 | 8.59 | -2.28% | 2.84 | 1.95% |
| 2026-01-23 | 8.20 | 9.00 | 8.20 | 8.79 | +7.20% | 4.59 | 3.11% |
| 2026-01-22 | 8.11 | 8.25 | 8.11 | 8.20 | +1.23% | 1.24 | 0.89% |
| 2026-01-21 | 8.12 | 8.25 | 8.07 | 8.10 | -0.86% | 1.68 | 1.21% |
| 2026-01-20 | 8.19 | 8.27 | 8.11 | 8.17 | +0.49% | 1.66 | 1.20% |