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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.08 | 8.08 | 7.83 | 7.83 | -2.61% | 1.35 | 1.00% |
| 2025-11-19 | 8.16 | 8.20 | 7.88 | 8.04 | -1.95% | 2.56 | 1.88% |
| 2025-11-18 | 8.06 | 8.36 | 8.01 | 8.20 | +1.86% | 3.13 | 2.25% |
| 2025-11-17 | 8.11 | 8.13 | 8.02 | 8.05 | -0.74% | 1.14 | 0.83% |
| 2025-11-14 | 8.03 | 8.20 | 8.01 | 8.11 | +0.62% | 1.55 | 1.13% |
| 2025-11-13 | 8.00 | 8.07 | 7.96 | 8.06 | +0.62% | 0.72 | 0.53% |
| 2025-11-12 | 8.03 | 8.12 | 7.99 | 8.01 | -0.50% | 1.00 | 0.73% |
| 2025-11-11 | 8.06 | 8.08 | 8.02 | 8.05 | -0.37% | 0.61 | 0.44% |
| 2025-11-10 | 8.05 | 8.09 | 8.02 | 8.08 | +0.87% | 0.80 | 0.58% |
| 2025-11-07 | 8.04 | 8.08 | 8.01 | 8.01 | -0.62% | 0.71 | 0.52% |
| 2025-11-06 | 8.15 | 8.17 | 8.05 | 8.06 | -1.10% | 1.10 | 0.80% |
| 2025-11-05 | 8.07 | 8.24 | 8.05 | 8.15 | +0.25% | 1.29 | 0.93% |
| 2025-11-04 | 8.12 | 8.15 | 8.05 | 8.13 | +0.25% | 1.38 | 1.00% |
| 2025-11-03 | 7.91 | 8.12 | 7.91 | 8.11 | +2.79% | 1.80 | 1.32% |
| 2025-10-31 | 7.80 | 7.93 | 7.79 | 7.89 | +1.02% | 1.06 | 0.79% |
| 2025-10-30 | 7.85 | 7.90 | 7.78 | 7.81 | -0.76% | 0.52 | 0.39% |
| 2025-10-29 | 7.91 | 7.92 | 7.79 | 7.87 | -0.25% | 0.62 | 0.47% |
| 2025-10-28 | 7.90 | 7.94 | 7.87 | 7.89 | -0.25% | 0.55 | 0.41% |
| 2025-10-27 | 7.95 | 7.99 | 7.88 | 7.91 | -0.38% | 0.82 | 0.61% |
| 2025-10-24 | 7.98 | 8.00 | 7.92 | 7.94 | -0.38% | 0.71 | 0.53% |