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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.85 | 3.87 | 3.80 | 3.85 | +0.26% | 0.40 | 1.66% |
| 2025-06-24 | 3.78 | 3.85 | 3.75 | 3.84 | +2.67% | 0.34 | 1.43% |
| 2025-06-23 | 3.67 | 3.77 | 3.64 | 3.74 | +1.08% | 0.37 | 1.58% |
| 2025-06-20 | 3.74 | 3.75 | 3.68 | 3.70 | -0.27% | 0.35 | 1.51% |
| 2025-06-19 | 3.84 | 3.86 | 3.70 | 3.71 | -3.39% | 0.54 | 2.31% |
| 2025-06-18 | 3.86 | 3.89 | 3.82 | 3.84 | -0.52% | 0.54 | 2.27% |
| 2025-06-17 | 3.89 | 3.95 | 3.84 | 3.86 | -0.52% | 0.53 | 2.21% |
| 2025-06-16 | 3.86 | 3.92 | 3.83 | 3.88 | +0.52% | 0.40 | 1.65% |
| 2025-06-13 | 3.97 | 3.99 | 3.84 | 3.86 | -3.02% | 0.55 | 2.28% |
| 2025-06-12 | 3.98 | 3.98 | 3.92 | 3.98 | 0.00% | 0.45 | 1.83% |
| 2025-06-11 | 3.98 | 4.02 | 3.95 | 3.98 | 0.00% | 0.51 | 2.06% |
| 2025-06-10 | 4.01 | 4.05 | 3.93 | 3.98 | -0.50% | 0.87 | 3.49% |
| 2025-06-09 | 3.95 | 4.03 | 3.95 | 4.00 | +1.27% | 0.65 | 2.62% |
| 2025-06-06 | 3.95 | 4.00 | 3.91 | 3.95 | -0.50% | 0.51 | 2.08% |
| 2025-06-05 | 3.99 | 4.01 | 3.93 | 3.97 | -0.50% | 0.83 | 3.36% |
| 2025-06-04 | 3.97 | 3.99 | 3.90 | 3.99 | +0.50% | 0.86 | 3.51% |
| 2025-06-03 | 3.82 | 4.01 | 3.82 | 3.97 | +3.12% | 1.16 | 4.74% |
| 2025-05-30 | 3.86 | 3.94 | 3.82 | 3.85 | -0.52% | 0.65 | 2.68% |
| 2025-05-29 | 3.82 | 3.91 | 3.78 | 3.87 | +1.04% | 0.87 | 3.63% |
| 2025-05-28 | 3.80 | 3.92 | 3.76 | 3.83 | +0.52% | 1.11 | 4.65% |