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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.89 | 4.05 | 3.86 | 3.96 | +2.06% | 0.58 | 2.35% |
| 2025-12-17 | 3.92 | 3.93 | 3.81 | 3.88 | -0.51% | 0.53 | 2.20% |
| 2025-12-16 | 3.98 | 3.98 | 3.89 | 3.90 | -2.01% | 0.52 | 2.13% |
| 2025-12-15 | 3.92 | 4.01 | 3.86 | 3.98 | +1.53% | 0.56 | 2.28% |
| 2025-12-12 | 4.02 | 4.07 | 3.91 | 3.92 | -2.73% | 0.80 | 3.23% |
| 2025-12-11 | 4.20 | 4.21 | 4.00 | 4.03 | -3.82% | 0.89 | 3.50% |
| 2025-12-10 | 4.25 | 4.27 | 4.17 | 4.19 | -1.18% | 0.61 | 2.34% |
| 2025-12-09 | 4.30 | 4.41 | 4.23 | 4.24 | -1.17% | 1.03 | 3.85% |
| 2025-12-08 | 4.31 | 4.34 | 4.25 | 4.29 | -0.46% | 0.75 | 2.81% |
| 2025-12-05 | 4.37 | 4.37 | 4.26 | 4.31 | -1.15% | 0.81 | 3.01% |
| 2025-12-04 | 4.37 | 4.41 | 4.30 | 4.36 | -0.46% | 0.75 | 2.77% |
| 2025-12-03 | 4.42 | 4.43 | 4.34 | 4.38 | -0.91% | 0.87 | 3.18% |
| 2025-12-02 | 4.40 | 4.47 | 4.28 | 4.42 | +0.68% | 1.29 | 4.72% |
| 2025-12-01 | 4.29 | 4.65 | 4.28 | 4.39 | +3.78% | 1.66 | 6.10% |
| 2025-11-28 | 4.21 | 4.24 | 4.16 | 4.23 | 0.00% | 0.52 | 1.98% |
| 2025-11-27 | 4.20 | 4.24 | 4.12 | 4.23 | +0.71% | 0.63 | 2.41% |
| 2025-11-26 | 4.18 | 4.33 | 4.17 | 4.20 | 0.00% | 0.84 | 3.17% |
| 2025-11-25 | 4.14 | 4.25 | 4.12 | 4.20 | +1.69% | 0.63 | 2.40% |
| 2025-11-24 | 4.06 | 4.16 | 4.03 | 4.13 | +1.98% | 0.84 | 3.29% |
| 2025-11-21 | 4.25 | 4.32 | 4.01 | 4.05 | -5.37% | 1.13 | 4.39% |