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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.36 | 7.47 | 7.35 | 7.46 | +0.95% | 0.43 | 0.34% |
| 2025-12-17 | 7.30 | 7.42 | 7.25 | 7.39 | +1.09% | 0.62 | 0.50% |
| 2025-12-16 | 7.42 | 7.45 | 7.29 | 7.31 | -1.48% | 0.61 | 0.49% |
| 2025-12-15 | 7.42 | 7.48 | 7.34 | 7.42 | -0.27% | 0.50 | 0.40% |
| 2025-12-12 | 7.51 | 7.55 | 7.42 | 7.44 | -0.80% | 0.62 | 0.48% |
| 2025-12-11 | 7.65 | 7.65 | 7.48 | 7.50 | -1.57% | 0.74 | 0.58% |
| 2025-12-10 | 7.67 | 7.69 | 7.59 | 7.62 | -0.26% | 0.46 | 0.35% |
| 2025-12-09 | 7.62 | 7.67 | 7.58 | 7.64 | +0.39% | 0.60 | 0.46% |
| 2025-12-08 | 7.58 | 7.64 | 7.55 | 7.61 | +0.40% | 0.76 | 0.59% |
| 2025-12-05 | 7.60 | 7.60 | 7.49 | 7.58 | +0.13% | 0.84 | 0.66% |
| 2025-12-04 | 7.65 | 7.66 | 7.53 | 7.57 | -0.66% | 0.76 | 0.59% |
| 2025-12-03 | 7.78 | 7.79 | 7.58 | 7.62 | -2.31% | 1.22 | 0.93% |
| 2025-12-02 | 7.85 | 7.85 | 7.75 | 7.80 | -0.76% | 0.62 | 0.47% |
| 2025-12-01 | 7.84 | 7.91 | 7.82 | 7.86 | +0.38% | 0.76 | 0.57% |
| 2025-11-28 | 7.85 | 7.89 | 7.77 | 7.83 | +0.13% | 0.61 | 0.46% |
| 2025-11-27 | 7.95 | 7.95 | 7.81 | 7.82 | -1.51% | 0.74 | 0.55% |
| 2025-11-26 | 8.00 | 8.05 | 7.91 | 7.94 | -0.50% | 0.89 | 0.66% |
| 2025-11-25 | 7.84 | 8.05 | 7.84 | 7.98 | +1.79% | 1.77 | 1.30% |
| 2025-11-24 | 7.71 | 7.89 | 7.67 | 7.84 | +2.35% | 1.19 | 0.90% |
| 2025-11-21 | 7.80 | 7.91 | 7.66 | 7.66 | -2.17% | 1.35 | 1.03% |