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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.98 | 4.00 | 3.90 | 3.94 | -1.75% | 0.70 | 2.86% |
| 2026-04-21 | 4.04 | 4.07 | 3.97 | 4.01 | -0.74% | 0.59 | 2.36% |
| 2026-04-20 | 4.01 | 4.06 | 3.94 | 4.04 | +0.50% | 0.81 | 3.24% |
| 2026-04-17 | 4.18 | 4.18 | 3.96 | 4.02 | -3.60% | 1.17 | 4.63% |
| 2026-04-16 | 4.21 | 4.22 | 4.09 | 4.17 | -0.48% | 1.09 | 4.22% |
| 2026-04-15 | 4.01 | 4.33 | 3.97 | 4.19 | +5.01% | 1.74 | 6.71% |
| 2026-04-14 | 4.05 | 4.06 | 3.89 | 3.99 | -0.99% | 0.88 | 3.56% |
| 2026-04-13 | 4.08 | 4.09 | 3.97 | 4.03 | -1.47% | 0.74 | 2.95% |
| 2026-04-10 | 4.08 | 4.16 | 4.04 | 4.09 | +0.25% | 0.75 | 2.95% |
| 2026-04-09 | 4.21 | 4.28 | 4.06 | 4.08 | -2.86% | 1.12 | 4.34% |
| 2026-04-08 | 4.33 | 4.33 | 4.17 | 4.20 | -1.64% | 1.17 | 4.45% |
| 2026-04-07 | 4.06 | 4.29 | 3.95 | 4.27 | +5.96% | 1.43 | 5.50% |
| 2026-04-03 | 4.22 | 4.24 | 4.02 | 4.03 | -4.95% | 1.01 | 3.94% |
| 2026-04-02 | 4.19 | 4.30 | 4.18 | 4.24 | +0.71% | 0.97 | 3.68% |
| 2026-04-01 | 4.18 | 4.23 | 4.10 | 4.21 | +1.94% | 0.86 | 3.32% |
| 2026-03-31 | 4.16 | 4.25 | 4.12 | 4.13 | -0.72% | 0.92 | 3.51% |
| 2026-03-30 | 4.06 | 4.17 | 4.03 | 4.16 | +2.21% | 0.75 | 2.95% |
| 2026-03-27 | 3.90 | 4.07 | 3.85 | 4.07 | +4.36% | 0.81 | 3.24% |
| 2026-03-26 | 3.94 | 4.05 | 3.87 | 3.90 | -1.02% | 0.70 | 2.86% |
| 2026-03-25 | 3.97 | 3.98 | 3.90 | 3.94 | +1.55% | 0.71 | 2.90% |