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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.05 | 4.07 | 3.98 | 4.00 | -1.48% | 0.59 | 2.36% |
| 2025-07-22 | 4.05 | 4.07 | 4.02 | 4.06 | +0.25% | 0.61 | 2.42% |
| 2025-07-21 | 3.99 | 4.08 | 3.95 | 4.05 | +1.50% | 0.63 | 2.51% |
| 2025-07-18 | 4.03 | 4.04 | 3.93 | 3.99 | -0.75% | 0.48 | 1.95% |
| 2025-07-17 | 4.01 | 4.04 | 3.98 | 4.02 | +0.50% | 0.48 | 1.94% |
| 2025-07-16 | 3.90 | 4.01 | 3.89 | 4.00 | +2.30% | 0.78 | 3.15% |
| 2025-07-15 | 3.97 | 3.99 | 3.83 | 3.91 | -1.51% | 0.68 | 2.79% |
| 2025-07-14 | 3.98 | 4.00 | 3.94 | 3.97 | -0.75% | 0.66 | 2.65% |
| 2025-07-11 | 4.00 | 4.02 | 3.95 | 4.00 | +0.25% | 0.42 | 1.70% |
| 2025-07-10 | 3.97 | 4.02 | 3.97 | 3.99 | +0.25% | 0.51 | 2.03% |
| 2025-07-09 | 3.99 | 4.01 | 3.96 | 3.98 | -0.25% | 0.37 | 1.49% |
| 2025-07-08 | 3.98 | 4.02 | 3.95 | 3.99 | +0.50% | 0.42 | 1.68% |
| 2025-07-07 | 3.93 | 3.99 | 3.93 | 3.97 | +0.25% | 0.41 | 1.68% |
| 2025-07-04 | 3.96 | 3.99 | 3.92 | 3.96 | 0.00% | 0.41 | 1.67% |
| 2025-07-03 | 3.91 | 3.98 | 3.89 | 3.96 | +1.28% | 0.55 | 2.24% |
| 2025-07-02 | 3.93 | 3.96 | 3.88 | 3.91 | +0.26% | 0.63 | 2.60% |
| 2025-07-01 | 3.88 | 3.93 | 3.85 | 3.90 | +0.52% | 0.48 | 1.97% |
| 2025-06-30 | 3.89 | 3.93 | 3.84 | 3.88 | +0.78% | 0.34 | 1.40% |
| 2025-06-27 | 3.86 | 3.90 | 3.83 | 3.85 | +0.52% | 0.35 | 1.45% |
| 2025-06-26 | 3.85 | 3.88 | 3.81 | 3.83 | -0.52% | 0.33 | 1.40% |