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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.80 | 3.89 | 3.78 | 3.88 | +1.57% | 0.49 | 2.05% |
| 2026-01-16 | 3.91 | 3.93 | 3.79 | 3.82 | -2.05% | 0.75 | 3.13% |
| 2026-01-15 | 3.95 | 3.98 | 3.88 | 3.90 | -1.52% | 0.61 | 2.50% |
| 2026-01-14 | 4.00 | 4.03 | 3.89 | 3.96 | -1.00% | 0.98 | 3.98% |
| 2026-01-13 | 3.97 | 4.06 | 3.96 | 4.00 | +1.01% | 0.96 | 3.86% |
| 2026-01-12 | 3.93 | 3.98 | 3.89 | 3.96 | +0.76% | 0.78 | 3.19% |
| 2026-01-09 | 3.92 | 3.95 | 3.89 | 3.93 | +0.26% | 0.60 | 2.46% |
| 2026-01-08 | 3.88 | 3.94 | 3.87 | 3.92 | +0.77% | 0.45 | 1.84% |
| 2026-01-07 | 3.93 | 3.93 | 3.86 | 3.89 | -0.77% | 0.50 | 2.06% |
| 2026-01-06 | 3.92 | 3.97 | 3.90 | 3.92 | +0.26% | 0.50 | 2.03% |
| 2026-01-05 | 3.87 | 3.94 | 3.87 | 3.91 | +1.03% | 0.62 | 2.53% |
| 2025-12-31 | 3.90 | 3.91 | 3.81 | 3.87 | -0.26% | 0.39 | 1.64% |
| 2025-12-30 | 3.90 | 3.94 | 3.84 | 3.88 | -0.77% | 0.53 | 2.21% |
| 2025-12-29 | 4.00 | 4.00 | 3.88 | 3.91 | -2.00% | 0.63 | 2.59% |
| 2025-12-26 | 3.97 | 4.08 | 3.97 | 3.99 | +0.50% | 0.69 | 2.76% |
| 2025-12-25 | 3.94 | 3.99 | 3.92 | 3.97 | +0.25% | 0.50 | 2.04% |
| 2025-12-24 | 3.99 | 4.01 | 3.92 | 3.96 | -0.50% | 0.60 | 2.43% |
| 2025-12-23 | 4.10 | 4.12 | 3.96 | 3.98 | -2.93% | 0.92 | 3.66% |
| 2025-12-22 | 4.06 | 4.24 | 3.99 | 4.10 | +1.23% | 1.34 | 5.24% |
| 2025-12-19 | 3.96 | 4.07 | 3.91 | 4.05 | +2.27% | 0.65 | 2.58% |