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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.94 | 7.99 | 7.87 | 7.97 | +0.38% | 0.92 | 0.68% |
| 2025-10-22 | 7.84 | 7.98 | 7.81 | 7.94 | +0.13% | 1.14 | 0.85% |
| 2025-10-21 | 7.70 | 8.09 | 7.68 | 7.93 | +3.39% | 1.85 | 1.38% |
| 2025-10-20 | 7.66 | 7.70 | 7.63 | 7.67 | +0.66% | 0.56 | 0.43% |
| 2025-10-17 | 7.75 | 7.76 | 7.62 | 7.62 | -1.55% | 0.99 | 0.75% |
| 2025-10-16 | 7.77 | 7.80 | 7.73 | 7.74 | -0.51% | 0.70 | 0.53% |
| 2025-10-15 | 7.69 | 7.78 | 7.68 | 7.78 | +1.04% | 0.82 | 0.62% |
| 2025-10-14 | 7.78 | 7.80 | 7.67 | 7.70 | -0.77% | 1.19 | 0.91% |
| 2025-10-13 | 7.81 | 7.85 | 7.66 | 7.76 | -2.76% | 1.68 | 1.28% |
| 2025-10-10 | 7.93 | 8.00 | 7.92 | 7.98 | +0.38% | 0.75 | 0.56% |
| 2025-10-09 | 8.06 | 8.07 | 7.89 | 7.95 | -1.00% | 1.14 | 0.84% |
| 2025-09-30 | 8.07 | 8.11 | 8.01 | 8.03 | -0.62% | 0.65 | 0.47% |
| 2025-09-29 | 8.07 | 8.13 | 7.96 | 8.08 | +0.25% | 0.90 | 0.66% |
| 2025-09-26 | 8.11 | 8.20 | 8.02 | 8.06 | -0.74% | 1.00 | 0.73% |
| 2025-09-25 | 8.10 | 8.20 | 8.07 | 8.12 | +0.25% | 1.33 | 0.96% |
| 2025-09-24 | 7.82 | 8.10 | 7.74 | 8.10 | +2.92% | 1.44 | 1.06% |
| 2025-09-23 | 7.93 | 7.94 | 7.69 | 7.87 | -0.88% | 1.22 | 0.93% |
| 2025-09-22 | 7.99 | 8.01 | 7.87 | 7.94 | -0.63% | 0.80 | 0.59% |
| 2025-09-19 | 7.93 | 8.01 | 7.88 | 7.99 | +0.50% | 1.03 | 0.76% |
| 2025-09-18 | 8.11 | 8.13 | 7.90 | 7.95 | -1.97% | 1.51 | 1.10% |