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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.19 | 8.27 | 8.09 | 8.13 | -1.22% | 1.86 | 1.34% |
| 2026-01-16 | 8.71 | 8.71 | 8.21 | 8.23 | -5.18% | 2.54 | 1.79% |
| 2026-01-15 | 8.79 | 8.85 | 8.58 | 8.68 | -1.59% | 2.82 | 1.91% |
| 2026-01-14 | 8.68 | 9.08 | 8.62 | 8.82 | +1.61% | 4.84 | 3.21% |
| 2026-01-13 | 8.71 | 8.98 | 8.53 | 8.68 | +0.23% | 4.99 | 3.36% |
| 2026-01-12 | 8.42 | 8.68 | 8.42 | 8.66 | +4.21% | 4.20 | 2.87% |
| 2026-01-09 | 7.94 | 8.37 | 7.92 | 8.31 | +4.53% | 3.06 | 2.19% |
| 2026-01-08 | 7.83 | 7.98 | 7.79 | 7.95 | +1.66% | 1.29 | 0.96% |
| 2026-01-07 | 7.80 | 8.00 | 7.79 | 7.82 | +0.39% | 1.16 | 0.87% |
| 2026-01-06 | 7.73 | 7.83 | 7.71 | 7.79 | +0.39% | 1.01 | 0.76% |
| 2026-01-05 | 7.57 | 7.77 | 7.55 | 7.76 | +2.51% | 1.14 | 0.87% |
| 2025-12-31 | 7.52 | 7.62 | 7.48 | 7.57 | +0.93% | 0.63 | 0.49% |
| 2025-12-30 | 7.46 | 7.60 | 7.45 | 7.50 | -0.13% | 0.54 | 0.42% |
| 2025-12-29 | 7.50 | 7.58 | 7.49 | 7.51 | +0.27% | 0.58 | 0.46% |
| 2025-12-26 | 7.50 | 7.56 | 7.47 | 7.49 | -0.13% | 0.42 | 0.33% |
| 2025-12-25 | 7.45 | 7.53 | 7.43 | 7.50 | +0.67% | 0.44 | 0.34% |
| 2025-12-24 | 7.42 | 7.47 | 7.39 | 7.45 | +0.40% | 0.42 | 0.33% |
| 2025-12-23 | 7.46 | 7.51 | 7.40 | 7.42 | -0.93% | 0.43 | 0.34% |
| 2025-12-22 | 7.50 | 7.55 | 7.47 | 7.49 | -0.79% | 0.48 | 0.37% |
| 2025-12-19 | 7.45 | 7.55 | 7.42 | 7.55 | +1.21% | 0.51 | 0.40% |