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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.74 | 3.91 | 3.62 | 3.88 | +8.38% | 1.12 | 4.79% |
| 2026-03-23 | 3.91 | 3.92 | 3.55 | 3.58 | -9.14% | 1.03 | 4.45% |
| 2026-03-20 | 4.08 | 4.13 | 3.90 | 3.94 | -3.19% | 0.78 | 3.14% |
| 2026-03-19 | 4.17 | 4.20 | 4.05 | 4.07 | -2.86% | 0.52 | 2.04% |
| 2026-03-18 | 4.17 | 4.20 | 4.12 | 4.19 | +0.72% | 0.49 | 1.90% |
| 2026-03-17 | 4.21 | 4.26 | 4.14 | 4.16 | -1.42% | 0.61 | 2.35% |
| 2026-03-16 | 4.18 | 4.27 | 4.17 | 4.22 | +1.20% | 0.57 | 2.16% |
| 2026-03-13 | 4.16 | 4.24 | 4.13 | 4.17 | +0.24% | 0.59 | 2.24% |
| 2026-03-12 | 4.19 | 4.22 | 4.14 | 4.16 | -0.72% | 0.52 | 1.99% |
| 2026-03-11 | 4.24 | 4.24 | 4.15 | 4.19 | -0.71% | 0.50 | 1.92% |
| 2026-03-10 | 4.18 | 4.25 | 4.14 | 4.22 | +1.44% | 0.61 | 2.33% |
| 2026-03-09 | 4.13 | 4.19 | 4.09 | 4.16 | 0.00% | 0.70 | 2.73% |
| 2026-03-06 | 3.99 | 4.17 | 3.96 | 4.16 | +3.48% | 0.86 | 3.36% |
| 2026-03-05 | 4.00 | 4.07 | 3.99 | 4.02 | +1.52% | 0.44 | 1.75% |
| 2026-03-04 | 3.95 | 4.03 | 3.90 | 3.96 | -0.50% | 0.78 | 3.16% |
| 2026-03-03 | 4.01 | 4.08 | 3.97 | 3.98 | -0.99% | 0.81 | 3.25% |
| 2026-03-02 | 4.10 | 4.11 | 3.95 | 4.02 | -2.19% | 0.70 | 2.80% |
| 2026-02-27 | 4.10 | 4.12 | 4.06 | 4.11 | +0.74% | 0.34 | 1.34% |
| 2026-02-26 | 4.16 | 4.18 | 4.07 | 4.08 | -1.45% | 0.43 | 1.68% |
| 2026-02-25 | 4.13 | 4.18 | 4.09 | 4.14 | +0.73% | 0.56 | 2.15% |