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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.23 | 4.26 | 4.18 | 4.25 | +0.24% | 0.71 | 2.68% |
| 2025-08-19 | 4.20 | 4.30 | 4.18 | 4.24 | +0.95% | 0.90 | 3.41% |
| 2025-08-18 | 4.19 | 4.23 | 4.16 | 4.20 | +0.48% | 0.83 | 3.19% |
| 2025-08-15 | 4.12 | 4.19 | 4.10 | 4.18 | +1.70% | 0.78 | 3.04% |
| 2025-08-14 | 4.23 | 4.23 | 4.10 | 4.11 | -2.61% | 0.89 | 3.46% |
| 2025-08-13 | 4.24 | 4.26 | 4.19 | 4.22 | -0.24% | 0.74 | 2.82% |
| 2025-08-12 | 4.28 | 4.33 | 4.18 | 4.23 | -1.17% | 0.68 | 2.57% |
| 2025-08-11 | 4.22 | 4.29 | 4.19 | 4.28 | +1.42% | 0.82 | 3.10% |
| 2025-08-08 | 4.21 | 4.25 | 4.08 | 4.22 | +0.24% | 0.91 | 3.47% |
| 2025-08-07 | 4.19 | 4.27 | 4.17 | 4.21 | +0.72% | 1.00 | 3.82% |
| 2025-08-06 | 4.30 | 4.33 | 4.16 | 4.18 | -2.34% | 1.50 | 5.72% |
| 2025-08-05 | 4.35 | 4.38 | 4.26 | 4.28 | -1.61% | 1.54 | 5.75% |
| 2025-08-04 | 4.34 | 4.38 | 4.27 | 4.35 | 0.00% | 2.00 | 7.45% |
| 2025-08-01 | 4.22 | 4.37 | 4.16 | 4.35 | +2.84% | 2.93 | 10.93% |
| 2025-07-31 | 4.15 | 4.25 | 4.15 | 4.23 | +1.44% | 1.58 | 6.05% |
| 2025-07-30 | 4.17 | 4.27 | 4.08 | 4.17 | +0.48% | 1.85 | 7.13% |
| 2025-07-29 | 4.10 | 4.15 | 4.01 | 4.15 | +1.72% | 1.03 | 4.04% |
| 2025-07-28 | 4.06 | 4.13 | 4.05 | 4.08 | +0.49% | 0.80 | 3.12% |
| 2025-07-25 | 4.06 | 4.09 | 4.04 | 4.06 | 0.00% | 0.70 | 2.78% |
| 2025-07-24 | 4.01 | 4.07 | 4.00 | 4.06 | +1.50% | 0.75 | 2.97% |