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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.68 | 3.98 | 3.67 | 3.81 | +3.25% | 1.40 | 5.88% |
| 2025-05-26 | 3.75 | 3.75 | 3.64 | 3.69 | -0.81% | 0.41 | 1.80% |
| 2025-05-23 | 3.76 | 3.83 | 3.68 | 3.72 | -1.06% | 0.59 | 2.53% |
| 2025-05-22 | 3.80 | 3.83 | 3.75 | 3.76 | -1.31% | 0.48 | 2.02% |
| 2025-05-21 | 3.81 | 3.86 | 3.79 | 3.81 | -1.30% | 0.72 | 3.02% |
| 2025-05-20 | 3.80 | 3.90 | 3.80 | 3.86 | +1.05% | 0.50 | 2.07% |
| 2025-05-19 | 3.76 | 3.83 | 3.72 | 3.82 | +1.60% | 0.53 | 2.26% |
| 2025-05-16 | 3.72 | 3.77 | 3.71 | 3.76 | +0.80% | 0.37 | 1.57% |
| 2025-05-15 | 3.68 | 3.76 | 3.65 | 3.73 | +0.81% | 0.42 | 1.80% |
| 2025-05-14 | 3.70 | 3.71 | 3.66 | 3.70 | -0.54% | 0.31 | 1.37% |
| 2025-05-13 | 3.74 | 3.75 | 3.70 | 3.72 | 0.00% | 0.31 | 1.35% |
| 2025-05-12 | 3.72 | 3.74 | 3.68 | 3.72 | +0.27% | 0.37 | 1.60% |
| 2025-05-09 | 3.71 | 3.78 | 3.66 | 3.71 | 0.00% | 0.57 | 2.46% |
| 2025-05-08 | 3.65 | 3.71 | 3.63 | 3.71 | +1.09% | 0.42 | 1.82% |
| 2025-05-07 | 3.67 | 3.70 | 3.64 | 3.67 | +0.82% | 0.41 | 1.80% |
| 2025-05-06 | 3.52 | 3.64 | 3.50 | 3.64 | +4.30% | 0.48 | 2.12% |