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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.15 | 8.16 | 8.09 | 8.11 | -0.73% | 0.87 | 0.63% |
| 2025-09-16 | 8.15 | 8.19 | 8.08 | 8.17 | +0.25% | 0.89 | 0.64% |
| 2025-09-15 | 8.25 | 8.25 | 8.10 | 8.15 | -1.21% | 1.17 | 0.85% |
| 2025-09-12 | 8.20 | 8.25 | 8.18 | 8.25 | +0.49% | 1.23 | 0.88% |
| 2025-09-11 | 8.19 | 8.23 | 8.01 | 8.21 | +0.24% | 1.29 | 0.94% |
| 2025-09-10 | 8.09 | 8.27 | 8.06 | 8.19 | +1.49% | 1.19 | 0.85% |
| 2025-09-09 | 8.19 | 8.20 | 8.03 | 8.07 | -1.34% | 1.03 | 0.75% |
| 2025-09-08 | 8.05 | 8.25 | 8.02 | 8.18 | +1.36% | 1.22 | 0.88% |
| 2025-09-05 | 7.97 | 8.09 | 7.90 | 8.07 | +1.13% | 1.10 | 0.81% |
| 2025-09-04 | 7.99 | 8.04 | 7.87 | 7.98 | -0.13% | 1.28 | 0.95% |
| 2025-09-03 | 8.13 | 8.20 | 7.98 | 7.99 | -1.84% | 1.22 | 0.89% |
| 2025-09-02 | 8.26 | 8.28 | 8.03 | 8.14 | -1.93% | 1.70 | 1.23% |
| 2025-09-01 | 8.39 | 8.44 | 8.19 | 8.30 | -0.72% | 2.26 | 1.61% |
| 2025-08-29 | 8.50 | 8.51 | 8.34 | 8.36 | -0.95% | 1.73 | 1.21% |
| 2025-08-28 | 8.28 | 8.45 | 8.15 | 8.44 | +1.29% | 2.04 | 1.41% |
| 2025-08-27 | 8.51 | 8.61 | 8.32 | 8.33 | -2.07% | 1.93 | 1.31% |
| 2025-08-26 | 8.43 | 8.57 | 8.42 | 8.51 | +0.58% | 1.49 | 1.01% |
| 2025-08-25 | 8.57 | 8.60 | 8.39 | 8.46 | -1.26% | 2.72 | 1.85% |
| 2025-08-22 | 8.34 | 8.71 | 8.34 | 8.57 | +3.18% | 3.86 | 2.60% |
| 2025-08-21 | 8.28 | 8.38 | 8.24 | 8.30 | +0.24% | 1.39 | 0.96% |