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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.03 | 4.12 | 4.02 | 4.11 | +2.75% | 0.66 | 2.60% |
| 2026-02-13 | 4.01 | 4.05 | 3.99 | 4.00 | -0.25% | 0.44 | 1.76% |
| 2026-02-12 | 4.09 | 4.10 | 3.99 | 4.01 | -1.96% | 0.58 | 2.29% |
| 2026-02-11 | 4.13 | 4.14 | 4.07 | 4.09 | -0.49% | 0.45 | 1.78% |
| 2026-02-10 | 4.10 | 4.14 | 4.04 | 4.11 | +0.74% | 0.73 | 2.84% |
| 2026-02-09 | 4.08 | 4.12 | 4.05 | 4.08 | +0.74% | 0.79 | 3.12% |
| 2026-02-06 | 4.11 | 4.18 | 4.04 | 4.05 | 0.00% | 0.90 | 3.52% |
| 2026-02-05 | 4.02 | 4.10 | 3.99 | 4.05 | +1.25% | 0.73 | 2.90% |
| 2026-02-04 | 3.91 | 4.01 | 3.89 | 4.00 | +2.30% | 0.61 | 2.45% |
| 2026-02-03 | 3.96 | 3.96 | 3.87 | 3.91 | +0.26% | 0.62 | 2.54% |
| 2026-02-02 | 3.98 | 4.02 | 3.89 | 3.90 | -2.74% | 0.60 | 2.45% |
| 2026-01-30 | 3.96 | 4.06 | 3.94 | 4.01 | +1.26% | 0.54 | 2.18% |
| 2026-01-29 | 3.97 | 4.03 | 3.92 | 3.96 | -0.50% | 0.43 | 1.72% |
| 2026-01-28 | 4.07 | 4.09 | 3.97 | 3.98 | -2.21% | 0.60 | 2.40% |
| 2026-01-27 | 4.15 | 4.16 | 3.98 | 4.07 | -1.93% | 0.77 | 3.05% |
| 2026-01-26 | 4.08 | 4.18 | 4.05 | 4.15 | +2.47% | 1.28 | 5.01% |
| 2026-01-23 | 4.04 | 4.07 | 4.02 | 4.05 | +0.50% | 0.49 | 1.96% |
| 2026-01-22 | 3.95 | 4.03 | 3.93 | 4.03 | +2.03% | 0.54 | 2.19% |
| 2026-01-21 | 3.91 | 3.95 | 3.88 | 3.95 | +0.77% | 0.48 | 1.95% |
| 2026-01-20 | 3.92 | 3.93 | 3.87 | 3.92 | +1.03% | 0.57 | 2.34% |