华神科技 sz.000790
4.29
-0.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.36 | 4.40 | 4.22 | 4.29 | -0.46% | 0.87 | 3.24% |
| 2026-05-22 | 4.25 | 4.34 | 4.15 | 4.31 | +2.38% | 0.81 | 3.06% |
| 2026-05-21 | 4.43 | 4.48 | 4.19 | 4.21 | -4.75% | 0.94 | 3.48% |
| 2026-05-20 | 4.46 | 4.47 | 4.35 | 4.42 | -0.67% | 0.63 | 2.31% |
| 2026-05-19 | 4.41 | 4.47 | 4.35 | 4.45 | +1.14% | 0.81 | 2.93% |
| 2026-05-18 | 4.29 | 4.41 | 4.21 | 4.40 | +3.53% | 1.21 | 4.49% |
| 2026-05-15 | 4.41 | 4.41 | 4.19 | 4.25 | -2.97% | 1.13 | 4.24% |
| 2026-05-14 | 4.46 | 4.49 | 4.36 | 4.38 | -2.01% | 1.02 | 3.71% |
| 2026-05-13 | 4.49 | 4.52 | 4.42 | 4.47 | 0.00% | 1.05 | 3.77% |
| 2026-05-12 | 4.61 | 4.65 | 4.43 | 4.47 | -2.83% | 1.33 | 4.74% |
| 2026-05-11 | 4.52 | 4.63 | 4.47 | 4.60 | +2.22% | 1.91 | 6.75% |
| 2026-05-08 | 4.50 | 4.62 | 4.47 | 4.50 | +0.67% | 1.60 | 5.69% |
| 2026-05-07 | 4.47 | 4.63 | 4.44 | 4.47 | -0.22% | 2.78 | 9.90% |
| 2026-05-06 | 4.57 | 4.57 | 4.38 | 4.48 | -1.97% | 3.99 | 14.35% |
| 2026-04-30 | 4.25 | 4.57 | 4.25 | 4.57 | +10.12% | 2.10 | 7.49% |
| 2026-04-29 | 4.00 | 4.17 | 3.97 | 4.15 | +3.75% | 0.84 | 3.30% |
| 2026-04-28 | 4.01 | 4.10 | 3.95 | 4.00 | +0.25% | 0.60 | 2.42% |
| 2026-04-27 | 3.87 | 4.02 | 3.79 | 3.99 | +2.57% | 0.74 | 3.05% |
| 2026-04-24 | 3.86 | 3.91 | 3.79 | 3.89 | +1.04% | 0.52 | 2.17% |
| 2026-04-23 | 3.93 | 3.94 | 3.82 | 3.85 | -2.28% | 0.60 | 2.48% |